Omega(OMEGA)امروز
$0.000151
Omega تاریخچه قیمت
(OMEGA)دوره زمانی: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-16 | $0.000150 | $0.000152 | $0.000147 | $0.000151 | $83.70072 |
2025-09-15 | $0.000156 | $0.000159 | $0.000148 | $0.000149 | $92.71768 |
2025-09-14 | $0.000156 | $0.000162 | $0.000153 | $0.000156 | $381.8681 |
2025-09-13 | $0.000156 | $0.000159 | $0.000154 | $0.000155 | $381.7564 |
2025-09-12 | $0.000149 | $0.000159 | $0.000147 | $0.000157 | $746.4542 |
2025-09-11 | $0.000131 | $0.000150 | $0.000130 | $0.000149 | $3,761.018 |
2025-09-10 | $0.000123 | $0.000132 | $0.000124 | $0.000131 | $656.5915 |
2025-09-09 | $0.000125 | $0.000127 | $0.000122 | $0.000123 | $1,862.016 |
2025-09-08 | $0.000124 | $0.000132 | $0.000120 | $0.000125 | $7,765.524 |
2025-09-07 | $0.000124 | $0.000125 | $0.000121 | $0.000124 | $1,806.732 |
2025-09-06 | $0.000126 | $0.000127 | $0.000123 | $0.000124 | $45.18913 |
2025-09-05 | $0.000119 | $0.000133 | $0.000121 | $0.000126 | $5,835.949 |
2025-09-04 | $0.000136 | $0.000139 | $0.000119 | $0.000119 | $4,201.253 |
2025-09-03 | $0.000131 | $0.000140 | $0.000130 | $0.000136 | $1,535.226 |
2025-09-02 | $0.000132 | $0.000139 | $0.000124 | $0.000131 | $3,518.018 |
2025-09-01 | $0.000137 | $0.000138 | $0.000129 | $0.000132 | $4,668.017 |
2025-08-31 | $0.000133 | $0.000137 | $0.000129 | $0.000136 | $4,780.984 |
2025-08-30 | $0.000138 | $0.000137 | $0.000131 | $0.000133 | $37.40263 |
2025-08-29 | $0.000139 | $0.000144 | $0.000135 | $0.000137 | $302.7568 |
2025-08-28 | $0.000138 | $0.000143 | $0.000133 | $0.000139 | $105.0805 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-17
Omega(OMEGA)
