xOSMO_Astrovault(XOSMO)امروز
$0.164368
1 سال پیش
$0.384087
xOSMO_Astrovault تاریخچه قیمت
(XOSMO)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-04 | $0.167870 | $0.170015 | $0.161873 | $0.161890 | $350.8998 |
2025-09-03 | $0.161772 | $0.168152 | $0.16231 | $0.167869 | $98.18478 |
2025-09-02 | $0.162644 | $0.163356 | $0.159802 | $0.161772 | $50.06218 |
2025-09-01 | $0.166927 | $0.168061 | $0.161595 | $0.162644 | $170.2215 |
2025-08-31 | $0.164214 | $0.171321 | $0.164355 | $0.166927 | $123.3937 |
2025-08-30 | $0.163406 | $0.167723 | $0.160627 | $0.164229 | $121.6991 |
2025-08-29 | $0.169321 | $0.172813 | $0.162979 | $0.163406 | $396.1032 |
2025-08-28 | $0.167605 | $0.171571 | $0.161774 | $0.169307 | $642.7481 |
2025-08-27 | $0.162729 | $0.167719 | $0.162727 | $0.167605 | $205.1921 |
2025-08-26 | $0.167633 | $0.166943 | $0.159731 | $0.162729 | $192.0544 |
2025-08-25 | $0.170445 | $0.176179 | $0.163035 | $0.167633 | $1,860.451 |
2025-08-24 | $0.175140 | $0.177457 | $0.169196 | $0.170443 | $361.4023 |
2025-08-23 | $0.172389 | $0.180656 | $0.17224 | $0.175140 | $646.0427 |
2025-08-22 | $0.163924 | $0.172406 | $0.159803 | $0.172389 | $2,629.362 |
2025-08-21 | $0.164417 | $0.170303 | $0.163924 | $0.163924 | $1,640.044 |
2025-08-20 | -- | $0.165197 | $0.160732 | -- | -- |
2025-08-19 | $0.166821 | $0.168171 | $0.164898 | $0.165181 | $47.02807 |
2025-08-18 | $0.184415 | $0.184415 | $0.165481 | $0.166821 | $133.7302 |
2025-08-17 | $0.173506 | $0.186956 | $0.172161 | $0.184415 | $12,566.60 |
2025-08-16 | $0.170558 | $0.174182 | $0.170306 | $0.173506 | $102.6260 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
xOSMO_Astrovault(XOSMO)
