OmegaX Health(OMEGAX)Hoje
$0.000871
OmegaX Health Histórico de preços
(OMEGAX)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000917 | $0.000933 | $0.000828 | $0.000828 | $7,941.967 |
2025-09-14 | $0.000938 | $0.000987 | $0.000907 | $0.000913 | $7,227.023 |
2025-09-13 | $0.001063 | $0.001091 | $0.000926 | $0.000938 | $13,795.30 |
2025-09-12 | $0.000851 | $0.001141 | $0.000850 | $0.001063 | $39,513.54 |
2025-09-11 | $0.000902 | $0.000947 | $0.000849 | $0.000851 | $13,063.34 |
2025-09-10 | $0.000837 | $0.000966 | $0.000860 | $0.000902 | $20,387.24 |
2025-09-09 | $0.000803 | $0.000864 | $0.000789 | $0.000837 | $7,560.219 |
2025-09-08 | $0.000758 | $0.000804 | $0.000733 | $0.000793 | $2,999.714 |
2025-09-07 | $0.000754 | $0.000766 | $0.000744 | $0.000758 | $1,327.535 |
2025-09-06 | $0.000721 | $0.000771 | $0.000719 | $0.000754 | $8,939.305 |
2025-09-05 | $0.000733 | $0.000742 | $0.000712 | $0.000721 | $2,388.714 |
2025-09-04 | $0.000807 | $0.000808 | $0.000725 | $0.000733 | $7,047.371 |
2025-09-03 | $0.000806 | $0.000838 | $0.000797 | $0.000807 | $3,700.393 |
2025-09-02 | $0.000795 | $0.000838 | $0.000765 | $0.000803 | $10,928.65 |
2025-09-01 | $0.000785 | $0.000845 | $0.000763 | $0.000795 | $10,417.69 |
2025-08-31 | $0.000794 | $0.000804 | $0.000766 | $0.000779 | $5,175.020 |
2025-08-30 | $0.000851 | $0.000850 | $0.000774 | $0.000793 | $7,692.437 |
2025-08-29 | $0.000929 | $0.000957 | $0.000838 | $0.000848 | $11,340.67 |
2025-08-28 | $0.000873 | $0.000975 | $0.000870 | $0.000929 | $15,535.44 |
2025-08-27 | $0.000829 | $0.000983 | $0.000843 | $0.000873 | $24,685.03 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
OmegaX Health(OMEGAX)
