OMEGA(OMEGA)Hoje
$0.000163
OMEGA Histórico de preços
(OMEGA)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 | $0.000166 | $0.000166 | $0.000158 | $0.000161 | $6.254512 |
2025-09-10 | $0.000164 | $0.000166 | $0.000157 | $0.000166 | $108.7477 |
2025-09-09 | $0.000163 | $0.000169 | $0.000159 | $0.000164 | $88.62483 |
2025-09-08 | $0.000159 | $0.000164 | $0.000156 | $0.000163 | $6.280016 |
2025-09-07 | $0.000156 | $0.000160 | $0.000153 | $0.000159 | $6.121656 |
2025-09-06 | $0.000157 | $0.000160 | $0.000153 | $0.000156 | $5.983239 |
2025-09-05 | $0.000153 | $0.000159 | $0.000149 | $0.000157 | $6.051957 |
2025-09-04 | $0.000158 | $0.000159 | $0.000150 | $0.000153 | $5.984802 |
2025-09-03 | $0.000153 | $0.000159 | $0.000150 | $0.000158 | $6.221798 |
2025-09-02 | $0.000152 | $0.000156 | $0.000146 | $0.000153 | $5.842358 |
2025-09-01 | $0.000157 | $0.000158 | $0.000148 | $0.000152 | $5.836185 |
2025-08-31 | $0.000155 | $0.000161 | $0.000151 | $0.000157 | $6.018830 |
2025-08-30 | $0.000155 | $0.000156 | $0.000148 | $0.000155 | $5.960651 |
2025-08-29 | $0.000160 | $0.000164 | $0.000151 | $0.000155 | $5.941359 |
2025-08-28 | $0.000159 | $0.000162 | $0.000154 | $0.000160 | $6.154016 |
2025-08-27 | $0.000157 | $0.000162 | $0.000155 | $0.000159 | $6.123466 |
2025-08-26 | $0.000160 | $0.000161 | $0.000151 | $0.000157 | $6.019973 |
2025-08-25 | $0.000168 | $0.000175 | $0.000157 | $0.000160 | $6.160655 |
2025-08-24 | $0.000172 | $0.000176 | $0.000164 | $0.000168 | $6.413339 |
2025-08-23 | $0.000167 | $0.000176 | $0.000167 | $0.000172 | $6.608841 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
OMEGA(OMEGA)
