Omega(OMEGA)Hoje
$0.000131
Omega Histórico de preços
(OMEGA)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000124 | $0.000125 | $0.000121 | $0.000124 | $1,806.732 |
2025-09-06 | $0.000126 | $0.000127 | $0.000123 | $0.000124 | $45.18913 |
2025-09-05 | $0.000119 | $0.000133 | $0.000121 | $0.000126 | $5,835.949 |
2025-09-04 | $0.000136 | $0.000139 | $0.000119 | $0.000119 | $4,201.253 |
2025-09-03 | $0.000131 | $0.000140 | $0.000130 | $0.000136 | $1,535.226 |
2025-09-02 | $0.000132 | $0.000139 | $0.000124 | $0.000131 | $3,518.018 |
2025-09-01 | $0.000137 | $0.000138 | $0.000129 | $0.000132 | $4,668.017 |
2025-08-31 | $0.000133 | $0.000137 | $0.000129 | $0.000136 | $4,780.984 |
2025-08-30 | $0.000138 | $0.000137 | $0.000131 | $0.000133 | $37.40263 |
2025-08-29 | $0.000139 | $0.000144 | $0.000135 | $0.000137 | $302.7568 |
2025-08-28 | $0.000138 | $0.000143 | $0.000133 | $0.000139 | $105.0805 |
2025-08-27 | $0.000128 | $0.000139 | $0.000129 | $0.000138 | $355.8993 |
2025-08-26 | $0.000130 | $0.000131 | $0.000124 | $0.000128 | $342.5216 |
2025-08-25 | $0.000138 | $0.000142 | $0.000129 | $0.000130 | $517.2643 |
2025-08-24 | $0.000134 | $0.000140 | $0.000134 | $0.000138 | $490.1597 |
2025-08-23 | $0.000131 | $0.000138 | $0.000129 | $0.000134 | $422.8506 |
2025-08-22 | $0.000125 | $0.000132 | $0.000119 | $0.000131 | $647.2275 |
2025-08-21 | $0.000125 | $0.000129 | $0.000124 | $0.000125 | $344.4895 |
2025-08-20 | $0.000121 | $0.000126 | $0.000119 | $0.000125 | $38.88368 |
2025-08-19 | $0.000131 | $0.000132 | $0.000121 | $0.000122 | $982.1662 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Omega(OMEGA)
