OMEGA(OMEGA)امروز
$0.000169
OMEGA تاریخچه قیمت
(OMEGA)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 | $0.000158 | $0.000166 | $0.000158 | $0.000163 | $6.293717 |
2025-09-11 | $0.000166 | $0.000166 | $0.000158 | $0.000161 | $6.254512 |
2025-09-10 | $0.000164 | $0.000166 | $0.000157 | $0.000166 | $108.7477 |
2025-09-09 | $0.000163 | $0.000169 | $0.000159 | $0.000164 | $88.62483 |
2025-09-08 | $0.000159 | $0.000164 | $0.000156 | $0.000163 | $6.280016 |
2025-09-07 | $0.000156 | $0.000160 | $0.000153 | $0.000159 | $6.121656 |
2025-09-06 | $0.000157 | $0.000160 | $0.000153 | $0.000156 | $5.983239 |
2025-09-05 | $0.000153 | $0.000159 | $0.000149 | $0.000157 | $6.051957 |
2025-09-04 | $0.000158 | $0.000159 | $0.000150 | $0.000153 | $5.984802 |
2025-09-03 | $0.000153 | $0.000159 | $0.000150 | $0.000158 | $6.221798 |
2025-09-02 | $0.000152 | $0.000156 | $0.000146 | $0.000153 | $5.842358 |
2025-09-01 | $0.000157 | $0.000158 | $0.000148 | $0.000152 | $5.836185 |
2025-08-31 | $0.000155 | $0.000161 | $0.000151 | $0.000157 | $6.018830 |
2025-08-30 | $0.000155 | $0.000156 | $0.000148 | $0.000155 | $5.960651 |
2025-08-29 | $0.000160 | $0.000164 | $0.000151 | $0.000155 | $5.941359 |
2025-08-28 | $0.000159 | $0.000162 | $0.000154 | $0.000160 | $6.154016 |
2025-08-27 | $0.000157 | $0.000162 | $0.000155 | $0.000159 | $6.123466 |
2025-08-26 | $0.000160 | $0.000161 | $0.000151 | $0.000157 | $6.019973 |
2025-08-25 | $0.000168 | $0.000175 | $0.000157 | $0.000160 | $6.160655 |
2025-08-24 | $0.000172 | $0.000176 | $0.000164 | $0.000168 | $6.413339 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-13
OMEGA(OMEGA)
