OctonetAI(OCTO)Hoje
$0.014207
OctonetAI Histórico de preços
(OCTO)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.012724 | $0.012725 | $0.012112 | $0.012438 | $28,695.52 |
2025-09-12 | $0.007730 | $0.012788 | $0.007513 | $0.012724 | $107.102K |
2025-09-11 | $0.008175 | $0.008240 | $0.007430 | $0.007718 | $18,476.39 |
2025-09-10 | $0.007882 | $0.008226 | $0.007702 | $0.008217 | $8,618.627 |
2025-09-09 | $0.008727 | $0.008854 | $0.007797 | $0.007798 | $29,067.41 |
2025-09-08 | $0.009307 | $0.008819 | $0.007697 | $0.008727 | $54,358.26 |
2025-09-07 | $0.009590 | $0.010026 | $0.009224 | $0.009307 | $25,782.42 |
2025-09-06 | $0.009853 | $0.010092 | $0.009573 | $0.009590 | $8,627.535 |
2025-09-05 | $0.010105 | $0.010264 | $0.009588 | $0.009894 | $15,330.09 |
2025-09-04 | $0.010767 | $0.010742 | $0.009995 | $0.010105 | $21,522.57 |
2025-09-03 | $0.009893 | $0.011022 | $0.008641 | $0.010767 | $63,013.39 |
2025-09-02 | $0.009608 | $0.010223 | $0.008553 | $0.009838 | $18,595.56 |
2025-09-01 | $0.009977 | $0.010256 | $0.009535 | $0.009594 | $17,795.85 |
2025-08-31 | $0.009647 | $0.010009 | $0.009450 | $0.009928 | $14,601.24 |
2025-08-30 | $0.009868 | $0.010103 | $0.009469 | $0.009647 | $17,163.73 |
2025-08-29 | $0.010315 | $0.010810 | $0.009620 | $0.009839 | $36,793.34 |
2025-08-28 | $0.010948 | $0.011246 | $0.010245 | $0.010351 | $28,954.97 |
2025-08-27 | $0.010524 | $0.011018 | $0.009914 | $0.010948 | $31,085.46 |
2025-08-26 | $0.011079 | $0.011272 | $0.010251 | $0.010538 | $20,226.90 |
2025-08-25 | -- | $0.013024 | $0.011079 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
OctonetAI(OCTO)
