OPEN Tony(OPEN)Oggi
$0.000167
OPEN Tony Cronologia prezzi
(OPEN)Periodo di tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000161 | $0.000165 | $0.000160 | $0.000161 | $358.0144 |
2025-09-11 | $0.000155 | $0.000163 | $0.000156 | $0.000161 | $9,764.969 |
2025-09-10 | $0.000154 | $0.000157 | $0.000153 | $0.000156 | $56.61191 |
2025-09-09 | $0.000154 | $0.000157 | $0.000153 | $0.000153 | $3.188410 |
2025-09-08 | $0.000153 | $0.000154 | $0.000153 | $0.000154 | $122.4693 |
2025-09-07 | -- | $0.000154 | $0.000152 | -- | -- |
2025-09-06 | -- | $0.000154 | $0.000153 | -- | -- |
2025-09-05 | -- | $0.000155 | $0.000153 | -- | -- |
2025-09-04 | $0.000159 | $0.000159 | $0.000154 | $0.000154 | $10.37802 |
2025-09-03 | -- | $0.000160 | $0.000158 | $0.000159 | $46.39729 |
2025-09-02 | -- | $0.000156 | $0.000155 | -- | -- |
2025-09-01 | -- | $0.000157 | $0.000155 | -- | -- |
2025-08-31 | -- | $0.000153 | $0.000152 | -- | -- |
2025-08-30 | -- | $0.000153 | $0.000152 | -- | -- |
2025-08-29 | -- | $0.000154 | $0.000151 | -- | -- |
2025-08-28 | -- | $0.000160 | $0.000158 | -- | -- |
2025-08-27 | $0.000156 | $0.000160 | $0.000155 | $0.000160 | $185.2134 |
2025-08-26 | -- | $0.000157 | $0.000154 | $0.000156 | $1.567209 |
2025-08-25 | -- | $0.000170 | $0.000163 | -- | -- |
2025-08-24 | $0.000167 | $0.000169 | $0.000166 | $0.000166 | $520.3144 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-13
OPEN Tony(OPEN)
