Found One(ONE)امروز
$0.000078
Found One تاریخچه قیمت
(ONE)دوره زمانی: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-12 | $0.000101 | $0.000110 | $0.000075 | $0.000077 | $6,078.182 |
2025-09-11 | $0.000088 | $0.000154 | $0.000088 | $0.000101 | $15,820.92 |
2025-09-10 | $0.000119 | $0.000119 | $0.000083 | $0.000088 | $7,544.437 |
2025-09-09 | $0.000132 | $0.000132 | $0.000105 | $0.000119 | $8,392.308 |
2025-09-08 | $0.000140 | $0.000145 | $0.000113 | $0.000132 | $10,764.88 |
2025-09-07 | $0.000158 | $0.000159 | $0.000138 | $0.000140 | $5,186.989 |
2025-09-06 | $0.000154 | $0.000160 | $0.000145 | $0.000158 | $5,728.139 |
2025-09-05 | $0.000168 | $0.000169 | $0.000154 | $0.000154 | $3,583.975 |
2025-09-04 | $0.000170 | $0.000176 | $0.000161 | $0.000168 | $5,709.383 |
2025-09-03 | $0.000182 | $0.000184 | $0.000145 | $0.000170 | $11,002.16 |
2025-09-02 | $0.000166 | $0.000244 | $0.000162 | $0.000182 | $32,144.25 |
2025-09-01 | $0.000170 | $0.000178 | $0.000155 | $0.000166 | $10,157.07 |
2025-08-31 | $0.000156 | $0.000183 | $0.000170 | $0.000170 | $6,332.877 |
2025-08-30 | $0.000176 | $0.000196 | $0.000153 | $0.000156 | $10,131.26 |
2025-08-29 | $0.000199 | $0.000196 | $0.000155 | $0.000176 | $20,632.44 |
2025-08-28 | $0.000234 | $0.000237 | $0.000191 | $0.000199 | $9,609.339 |
2025-08-27 | $0.000206 | $0.000251 | $0.000190 | $0.000234 | $14,442.37 |
2025-08-26 | $0.000284 | $0.000285 | $0.000195 | $0.000206 | $19,710.94 |
2025-08-25 | $0.000338 | $0.000429 | $0.000282 | $0.000284 | $55,066.98 |
2025-08-24 | $0.000231 | $0.000391 | $0.000205 | $0.000338 | $47,633.81 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-13
Found One(ONE)
