OGN3L(OGN3L)Hoje
$0.014037
1 anos atrás
$0.016496
2 anos atrás
$0.010169
3 anos atrás
$0.189062
OGN3L Histórico de preços
(OGN3L)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.014363 | $0.014 | $0.013 | $0.013919 | $1,251.723 |
2025-09-10 | $0.013617 | $0.014 | $0.013 | $0.014161 | $225.9685 |
2025-09-09 | $0.015038 | $0.015 | $0.013 | $0.013568 | $456.4806 |
2025-09-08 | $0.013664 | $0.015 | $0.013 | $0.014803 | $1,797.111 |
2025-09-07 | $0.0137 | $0.014 | $0.013 | $0.013452 | $600.3739 |
2025-09-06 | $0.012774 | $0.014 | $0.012 | $0.013427 | $1,171.717 |
2025-09-05 | $0.012466 | $0.013 | $0.011 | $0.012676 | $1,215.122 |
2025-09-04 | $0.014243 | $0.014 | $0.011 | $0.011915 | $780.626 |
2025-09-03 | $0.014355 | $0.014 | $0.013 | $0.014247 | $406.1214 |
2025-09-02 | $0.014402 | $0.014 | $0.013 | $0.013533 | $3,601.368 |
2025-09-01 | $0.01651 | $0.016 | $0.013 | $0.013937 | $818.5116 |
2025-08-31 | $0.019652 | $0.019 | $0.015 | $0.015985 | $1,794.738 |
2025-08-30 | $0.016129 | $0.024 | $0.015 | $0.018177 | $10,864.84 |
2025-08-29 | $0.018909 | $0.018 | $0.015 | $0.015663 | $1,201.162 |
2025-08-28 | $0.019882 | $0.02 | $0.018 | $0.018572 | $394.9152 |
2025-08-27 | $0.021617 | $0.023 | $0.019 | $0.019663 | $2,834.525 |
2025-08-26 | $0.034824 | $0.031 | $0.019 | $0.021582 | $8,484.891 |
2025-08-25 | $0.026336 | $0.037 | $0.025 | $0.033738 | $11,340.48 |
2025-08-24 | $0.030392 | $0.03 | $0.025 | $0.025618 | $346.1559 |
2025-08-23 | $0.034627 | $0.034 | $0.029 | $0.029349 | $142.3401 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
OGN3L(OGN3L)
