OmniMinds(OMNIS)Hoje
$0.000280
OmniMinds Histórico de preços
(OMNIS)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000298 | $0.000338 | $0.000121 | $0.000156 | $148.5039 |
2025-09-04 | $0.000323 | $0.000343 | $0.000297 | $0.000298 | $6,917.208 |
2025-09-03 | $0.000016 | $0.000406 | $0.000016 | $0.000324 | $12,192.11 |
2025-09-02 | $0.000030 | $0.000030 | $0.000016 | $0.000016 | $4,558.414 |
2025-09-01 | $0.000353 | $0.000368 | $0.000022 | $0.000032 | $60,422.01 |
2025-08-31 | $0.000348 | $0.000353 | $0.000290 | $0.000353 | $10,278.85 |
2025-08-30 | $0.000339 | $0.000363 | $0.000327 | $0.000347 | $5,588.327 |
2025-08-29 | $0.000338 | $0.000399 | $0.000331 | $0.000333 | $17,414.31 |
2025-08-28 | $0.000293 | $0.000371 | $0.000283 | $0.000338 | $8,767.819 |
2025-08-27 | $0.000266 | $0.000294 | $0.000250 | $0.000293 | $6,482.156 |
2025-08-26 | $0.000268 | $0.000316 | $0.000256 | $0.000266 | $11,568.29 |
2025-08-25 | $0.000292 | $0.000296 | $0.000263 | $0.000268 | $3,468.920 |
2025-08-24 | $0.000254 | $0.000297 | $0.000250 | $0.000291 | $5,164.156 |
2025-08-23 | $0.000283 | $0.000297 | $0.000249 | $0.000255 | $6,495.585 |
2025-08-22 | $0.000270 | $0.000287 | $0.000257 | $0.000284 | $1,176.359 |
2025-08-21 | $0.000293 | $0.000316 | $0.000266 | $0.000270 | $11,524.42 |
2025-08-20 | $0.000328 | $0.000329 | $0.000275 | $0.000290 | $8,458.709 |
2025-08-19 | $0.000320 | $0.000364 | $0.000304 | $0.000329 | $13,332.75 |
2025-08-18 | $0.000345 | $0.000345 | $0.000294 | $0.000320 | $5,341.811 |
2025-08-17 | $0.000305 | $0.000346 | $0.000295 | $0.000346 | $5,328.917 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
OmniMinds(OMNIS)
