OZONE CHAIN(OZONE)Hoje
$9.181
1 anos atrás
$102.87
2 anos atrás
$80.69
OZONE CHAIN Histórico de preços
(OZONE)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $9.51 | $9.769 | $9.131 | $9.137 | $70,466.78 |
2025-09-11 | $10.054 | $10.22 | $9.413 | $9.514 | $92,007.36 |
2025-09-10 | $9.24 | $10.5 | $9.22 | $9.979 | $87,891.76 |
2025-09-09 | $8.299 | $9.6 | $8.213 | $9.245 | $74,931.07 |
2025-09-08 | $8.224 | $8.647 | $8.061 | $8.3 | $65,726.01 |
2025-09-07 | $8.269 | $8.35 | $8.16 | $8.222 | $57,313.26 |
2025-09-06 | $8.311 | $9.011 | $8.104 | $8.269 | $67,515.45 |
2025-09-05 | $9.2 | $9.3 | $8.104 | $8.316 | $67,808.99 |
2025-09-04 | $9.706 | $9.838 | $9.001 | $9.201 | $79,502.04 |
2025-09-03 | $10.004 | $10.94 | $9.1 | $9.676 | $117.189K |
2025-09-02 | $10.005 | $10.18 | $9.956 | $10.003 | $82,838.18 |
2025-09-01 | $10.012 | $10.04 | $10 | $10.003 | $79,911.23 |
2025-08-31 | $10.008 | $10.1 | $10 | $10.011 | $79,685.48 |
2025-08-30 | $10.009 | $10.734 | $10 | $10.008 | $83,025.29 |
2025-08-29 | $10.001 | $10.139 | $9.748 | $10.007 | $46,055.56 |
2025-08-28 | $10.24 | $10.884 | $8 | $10.138 | $38,267.26 |
2025-08-27 | $11.152 | $10.959 | $10.232 | $10.24 | $16,545.66 |
2025-08-26 | $10.922 | $11.158 | $10.6 | $11.152 | $17,794.11 |
2025-08-25 | $11.004 | $11.33 | $10.9 | $10.922 | $44,005.76 |
2025-08-24 | $11.049 | $11.5 | $10.941 | $11.004 | $16,536.65 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
OZONE CHAIN(OZONE)
