OctaSpace(OCTA)Hoje
$0.457216
1 anos atrás
$1.49
2 anos atrás
$0.394298
OctaSpace Histórico de preços
(OCTA)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.436609 | $0.473842 | $0.435238 | $0.458075 | $742.878K |
2025-09-17 | $0.442099 | $0.464648 | $0.432134 | $0.433885 | $556.188K |
2025-09-16 | $0.437342 | $0.457433 | $0.432050 | $0.440815 | $499.694K |
2025-09-15 | $0.442144 | $0.459282 | $0.432327 | $0.436762 | $640.115K |
2025-09-14 | $0.461578 | $0.467340 | $0.441441 | $0.442824 | $715.981K |
2025-09-13 | $0.475535 | $0.477753 | $0.451352 | $0.461589 | $699.228K |
2025-09-12 | $0.464107 | $0.480048 | $0.444268 | $0.470638 | $606.682K |
2025-09-11 | $0.459511 | $0.479433 | $0.450583 | $0.460487 | $896.596K |
2025-09-10 | $0.434268 | $0.476658 | $0.431159 | $0.457685 | $733.592K |
2025-09-09 | $0.445954 | $0.459297 | $0.433941 | $0.434349 | $527.800K |
2025-09-08 | $0.436207 | $0.447485 | $0.419968 | $0.445964 | $659.640K |
2025-09-07 | $0.439215 | $0.441117 | $0.425561 | $0.436873 | $716.393K |
2025-09-06 | $0.461068 | $0.458899 | $0.438520 | $0.439881 | $628.588K |
2025-09-05 | $0.475435 | $0.475825 | $0.457062 | $0.461123 | $663.230K |
2025-09-04 | $0.459884 | $0.498862 | $0.431566 | $0.475435 | $666.500K |
2025-09-03 | $0.453541 | $0.483151 | $0.455886 | $0.460358 | $628.578K |
2025-09-02 | $0.452434 | $0.467591 | $0.428016 | $0.453831 | $632.163K |
2025-09-01 | $0.470156 | $0.470481 | $0.444728 | $0.461901 | $786.227K |
2025-08-31 | $0.450423 | $0.495118 | $0.462416 | $0.469607 | $522.641K |
2025-08-30 | $0.416785 | $0.49496 | $0.4048 | $0.450857 | $409.962K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
OctaSpace(OCTA)
