OpenOcean(OOE)امروز
$0.003582
1 سال پیش
$0.007573
2 سال پیش
$0.010327
3 سال پیش
$0.031221
4 سال پیش
$0.9361
OpenOcean تاریخچه قیمت
(OOE)دوره زمانی: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-01 | $0.003283 | $0.003681 | $0.003248 | $0.003620 | $404.005K |
2025-08-31 | $0.003320 | $0.003418 | $0.003239 | $0.003282 | $58,297.14 |
2025-08-30 | $0.003305 | $0.003337 | $0.003264 | $0.003320 | $79,405.13 |
2025-08-29 | $0.003517 | $0.003566 | $0.003281 | $0.003309 | $271.660K |
2025-08-28 | $0.004030 | $0.004082 | $0.003392 | $0.003522 | $452.519K |
2025-08-27 | $0.004286 | $0.004355 | $0.003939 | $0.004004 | $128.989K |
2025-08-26 | $0.004262 | $0.004311 | $0.004198 | $0.004290 | $145.186K |
2025-08-25 | $0.004407 | $0.004447 | $0.004250 | $0.004262 | $145.911K |
2025-08-24 | $0.004351 | $0.004422 | $0.004315 | $0.004412 | $107.578K |
2025-08-23 | $0.004178 | $0.004421 | $0.004184 | $0.004360 | $164.821K |
2025-08-22 | $0.004136 | $0.004225 | $0.004092 | $0.004177 | $133.742K |
2025-08-21 | $0.004096 | $0.004291 | $0.004123 | $0.004140 | $146.354K |
2025-08-20 | $0.004176 | $0.004170 | $0.003983 | $0.004099 | $149.464K |
2025-08-19 | $0.004337 | $0.004329 | $0.004152 | $0.004167 | $110.116K |
2025-08-18 | $0.004456 | $0.004464 | $0.004276 | $0.004330 | $147.178K |
2025-08-17 | $0.004424 | $0.004524 | $0.004389 | $0.004457 | $133.568K |
2025-08-16 | $0.004416 | $0.004449 | $0.004381 | $0.004435 | $121.098K |
2025-08-15 | $0.004480 | $0.004503 | $0.004406 | $0.004416 | $113.628K |
2025-08-14 | $0.004494 | $0.004658 | $0.004443 | $0.004482 | $126.356K |
2025-08-13 | $0.004297 | $0.004588 | $0.004268 | $0.004494 | $117.039K |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-02
OpenOcean(OOE)
