Olympus(OHM)Hoje
$22.91
1 anos atrás
$14.9
2 anos atrás
$11.15
3 anos atrás
$11.23
4 anos atrás
$433.1
Olympus Histórico de preços
(OHM)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $23.07753 | $23.24080 | $22.46834 | $22.86809 | $1.020M |
2025-09-10 | $22.88202 | $23.22199 | $22.82292 | $23.06820 | $105.474K |
2025-09-09 | $23.06528 | $23.09649 | $22.78668 | $22.90203 | $254.138K |
2025-09-08 | $22.85718 | $23.20651 | $22.79923 | $23.06852 | $99,886.93 |
2025-09-07 | $22.81337 | $22.99556 | $22.80205 | $22.85124 | $165.062K |
2025-09-06 | $22.62682 | $22.90449 | $22.56516 | $22.83297 | $166.616K |
2025-09-05 | $22.78132 | $22.99947 | $22.55872 | $22.59991 | $409.413K |
2025-09-04 | $22.90112 | $23.05525 | $22.61874 | $22.78132 | $232.355K |
2025-09-03 | $22.65345 | $22.93 | $22.55 | $22.92386 | $238.871K |
2025-09-02 | $22.72134 | $22.89 | $22.53 | $22.69641 | $499.396K |
2025-09-01 | $23.00910 | $23.08 | $22.62 | $22.71062 | $372.048K |
2025-08-31 | $22.67928 | $23.09 | $22.56 | $23.00944 | $234.723K |
2025-08-30 | $22.58281 | $22.68 | $22.36 | $22.65734 | $347.244K |
2025-08-29 | $22.40945 | $22.58 | $22.25 | $22.49232 | $440.721K |
2025-08-28 | $22.58721 | $22.75 | $22.34 | $22.45385 | $228.316K |
2025-08-27 | $22.55157 | $22.68 | $22.43 | $22.57928 | $255.361K |
2025-08-26 | $22.58066 | $22.76 | $22.29 | $22.55414 | $930.233K |
2025-08-25 | $22.79380 | $23 | $22.31 | $22.58066 | $715.067K |
2025-08-24 | $22.92818 | $22.92 | $22.63 | $22.73150 | $110.130K |
2025-08-23 | $22.96176 | $23.2 | $22.65 | $22.89752 | $376.657K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Olympus(OHM)
