Observer(OBSR)Hoje
$0.001432
1 anos atrás
$0.001404
2 anos atrás
$0.001323
3 anos atrás
$0.001514
4 anos atrás
$0.007622
5 anos atrás
$0.004589
6 anos atrás
$0.001741
Observer Histórico de preços
(OBSR)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.001440 | $0.001449 | $0.001422 | $0.001428 | $22,912.89 |
2025-09-15 | $0.001437 | $0.001454 | $0.001425 | $0.001443 | $58,578.02 |
2025-09-14 | $0.001484 | $0.001484 | $0.001427 | $0.001437 | $78,203.45 |
2025-09-13 | $0.001458 | $0.001522 | $0.001449 | $0.001484 | $74,461.93 |
2025-09-12 | $0.001455 | $0.001469 | $0.001433 | $0.001462 | $32,733.91 |
2025-09-11 | $0.001445 | $0.001459 | $0.001432 | $0.001456 | $88,151.10 |
2025-09-10 | $0.001426 | $0.001456 | $0.001425 | $0.001455 | $29,753.89 |
2025-09-09 | $0.001436 | $0.001461 | $0.001338 | $0.001427 | $68,738.63 |
2025-09-08 | $0.001424 | $0.001436 | $0.001389 | $0.001436 | $39,245.78 |
2025-09-07 | $0.001392 | $0.001429 | $0.001388 | $0.001424 | $47,959.22 |
2025-09-06 | $0.001385 | $0.001395 | $0.001381 | $0.001392 | $14,069.51 |
2025-09-05 | $0.001362 | $0.001391 | $0.001361 | $0.001385 | $33,432.09 |
2025-09-04 | $0.001407 | $0.001409 | $0.001354 | $0.001362 | $93,941.39 |
2025-09-03 | $0.001365 | $0.001439 | $0.001342 | $0.001400 | $347.651K |
2025-09-02 | $0.001346 | $0.001384 | $0.001333 | $0.001365 | $239.092K |
2025-09-01 | $0.001460 | $0.001456 | $0.001331 | $0.001347 | $302.997K |
2025-08-31 | $0.001447 | $0.001473 | $0.001446 | $0.001459 | $13,220.26 |
2025-08-30 | $0.001462 | $0.001472 | $0.001444 | $0.001450 | $53,114.34 |
2025-08-29 | $0.001478 | $0.001501 | $0.001450 | $0.001465 | $56,935.24 |
2025-08-28 | $0.001473 | $0.001495 | $0.00146 | $0.001478 | $69,025.89 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Observer(OBSR)
