OpenLeverage(OLE)Oggi
$0.005245
1 anni fa
$0.007674
2 anni fa
$0.009221
3 anni fa
$0.029062
OpenLeverage Cronologia prezzi
(OLE)Periodo di tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.005331 | $0.005414 | $0.005066 | $0.005239 | $26,260.16 |
2025-09-08 | $0.005362 | $0.005365 | $0.005286 | $0.005329 | $20,273.36 |
2025-09-07 | $0.005343 | $0.005467 | $0.005334 | $0.005361 | $19,188.23 |
2025-09-06 | $0.005533 | $0.005565 | $0.005272 | $0.005374 | $31,005.41 |
2025-09-05 | $0.005589 | $0.005624 | $0.005167 | $0.005533 | $28,156.73 |
2025-09-04 | $0.005704 | $0.005757 | $0.005319 | $0.005591 | $22,663.29 |
2025-09-03 | $0.005826 | $0.005764 | $0.005504 | $0.005702 | $24,295.81 |
2025-09-02 | $0.005843 | $0.006199 | $0.005337 | $0.005826 | $26,262.84 |
2025-09-01 | $0.006167 | $0.006125 | $0.005837 | $0.005845 | $31,579.16 |
2025-08-31 | $0.005965 | $0.006934 | $0.005939 | $0.006154 | $85,292.77 |
2025-08-30 | $0.006163 | $0.006146 | $0.005940 | $0.005963 | $26,487.77 |
2025-08-29 | $0.006084 | $0.006330 | $0.005856 | $0.006163 | $24,361.90 |
2025-08-28 | $0.006314 | $0.006407 | $0.005944 | $0.006117 | $51,577.74 |
2025-08-27 | $0.006415 | $0.006450 | $0.006305 | $0.006314 | $23,115.41 |
2025-08-26 | $0.006698 | $0.006774 | $0.006390 | $0.006415 | $25,356.09 |
2025-08-25 | $0.006604 | $0.006787 | $0.006522 | $0.006698 | $34,729.31 |
2025-08-24 | $0.006701 | $0.006711 | $0.006543 | $0.006604 | $22,350.66 |
2025-08-23 | $0.006477 | $0.006742 | $0.006459 | $0.006701 | $27,413.21 |
2025-08-22 | $0.006237 | $0.006660 | $0.006100 | $0.006598 | $32,396.69 |
2025-08-21 | $0.006342 | $0.006431 | $0.006220 | $0.006239 | $27,173.28 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-10
OpenLeverage(OLE)
