Octokn(OTK)Hoje
$0.003499
1 anos atrás
$0.025248
2 anos atrás
$0.001052
Octokn Histórico de preços
(OTK)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.003431 | $0.003568 | $0.003410 | $0.003431 | $132.175K |
2025-09-05 | $0.003553 | $0.003546 | $0.003402 | $0.003431 | $136.642K |
2025-09-04 | $0.003452 | $0.003706 | $0.003451 | $0.003553 | $142.971K |
2025-09-03 | $0.003349 | $0.003582 | $0.003334 | $0.003452 | $150.788K |
2025-09-02 | $0.003339 | $0.003521 | $0.003263 | $0.003349 | $212.285K |
2025-09-01 | $0.003383 | $0.003530 | $0.003317 | $0.003338 | $7,153.441 |
2025-08-31 | $0.003448 | $0.003540 | $0.003283 | $0.003383 | $150.470K |
2025-08-30 | $0.003489 | $0.003646 | $0.003349 | $0.003442 | $31,996.72 |
2025-08-29 | $0.003278 | $0.003589 | $0.003225 | $0.003539 | $20,181.17 |
2025-08-28 | $0.003230 | $0.003461 | $0.003230 | $0.003278 | $15,724.90 |
2025-08-27 | $0.003505 | $0.003652 | $0.003230 | $0.003230 | $30,353.13 |
2025-08-26 | $0.003751 | $0.003874 | $0.003448 | $0.003505 | $22,737.92 |
2025-08-25 | $0.003944 | $0.003985 | $0.003695 | $0.003751 | $24,987.41 |
2025-08-24 | $0.004138 | $0.004150 | $0.003870 | $0.003942 | $17,805.56 |
2025-08-23 | $0.004096 | $0.004344 | $0.004 | $0.004138 | $37,541.81 |
2025-08-22 | $0.004010 | $0.004136 | $0.003896 | $0.004108 | $15,186.09 |
2025-08-21 | $0.004148 | $0.004229 | $0.003987 | $0.004010 | $19,654.64 |
2025-08-20 | $0.004358 | $0.004305 | $0.004101 | $0.004147 | $26,425.68 |
2025-08-19 | $0.004640 | $0.004726 | $0.004302 | $0.004352 | $14,759.11 |
2025-08-18 | $0.004762 | $0.004780 | $0.004600 | $0.004653 | $9,490.339 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Octokn(OTK)
