OPENLOOT(OL)امروز
$0.04514
OPENLOOT تاریخچه قیمت
(OL)دوره زمانی: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-14 | $0.048388 | $0.04826 | $0.04323 | $0.043710 | $2.203M |
2025-09-13 | $0.044562 | $0.05234 | $0.0445 | $0.048514 | $4.722M |
2025-09-12 | $0.041810 | $0.0472 | $0.04157 | $0.044716 | $5.264M |
2025-09-11 | $0.040994 | $0.0478 | $0.04078 | $0.041730 | $9.149M |
2025-09-10 | $0.038621 | $0.0414 | $0.03716 | $0.041262 | $2.539M |
2025-09-09 | $0.038296 | $0.04235 | $0.03731 | $0.038563 | $4.653M |
2025-09-08 | $0.037700 | $0.04166 | $0.0369 | $0.038267 | $934.832K |
2025-09-07 | $0.036279 | $0.03889 | $0.0353 | $0.037736 | $1.974M |
2025-09-06 | $0.036052 | $0.03769 | $0.03554 | $0.036279 | $2.393M |
2025-09-05 | $0.035670 | $0.03862 | $0.03509 | $0.036002 | $3.102M |
2025-09-04 | $0.038454 | $0.03831 | $0.03542 | $0.03558 | $103.078K |
2025-09-03 | $0.036922 | $0.03898 | $0.03659 | $0.038569 | $1.493M |
2025-09-02 | $0.036098 | $0.03875 | $0.03382 | $0.037 | $242.542K |
2025-09-01 | $0.037948 | $0.038 | $0.03467 | $0.036059 | $2.931M |
2025-08-31 | $0.036941 | $0.0402 | $0.0361 | $0.037970 | $2.040M |
2025-08-30 | $0.035253 | $0.0376 | $0.0337 | $0.036970 | $3.006M |
2025-08-29 | $0.035530 | $0.041 | $0.0342 | $0.035198 | $5.942M |
2025-08-28 | $0.034975 | $0.037 | $0.0344 | $0.035555 | $1.977M |
2025-08-27 | $0.033311 | $0.0362 | $0.0336 | $0.034972 | $2.117M |
2025-08-26 | $0.033891 | $0.0342 | $0.0317 | $0.033347 | $2.267M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-15
OPENLOOT(OL)
