One Cash(ONC)Hoje
$0.050245
1 anos atrás
$0.074284
2 anos atrás
$0.057955
3 anos atrás
$0.11456
4 anos atrás
$0.295233
One Cash Histórico de preços
(ONC)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.050238 | $0.051437 | $0.049834 | $0.050277 | $18,356.82 |
2025-09-05 | $0.051433 | $0.051455 | $0.050227 | $0.050259 | $16,098.56 |
2025-09-04 | $0.050945 | $0.051538 | $0.050905 | $0.051433 | $17,782.36 |
2025-09-03 | $0.050890 | $0.050957 | $0.050869 | $0.050945 | $16,297.38 |
2025-09-02 | $0.051218 | $0.052081 | $0.05073 | $0.050869 | $17,414.93 |
2025-09-01 | $0.051519 | $0.053662 | $0.049590 | $0.051218 | $18,373.51 |
2025-08-31 | $0.052831 | $0.053711 | $0.049181 | $0.051519 | $17,469.92 |
2025-08-30 | $0.050370 | $0.053694 | $0.050394 | $0.052806 | $16,638.71 |
2025-08-29 | $0.051791 | $0.05457 | $0.049319 | $0.050401 | $16,179.54 |
2025-08-28 | $0.052285 | $0.053 | $0.050809 | $0.051791 | $16,819.20 |
2025-08-27 | $0.052627 | $0.053375 | $0.05201 | $0.052285 | $16,957.26 |
2025-08-26 | $0.054703 | $0.05483 | $0.052628 | $0.052647 | $19,647.78 |
2025-08-25 | $0.055203 | $0.055955 | $0.054363 | $0.054703 | $21,284.11 |
2025-08-24 | $0.055717 | $0.056366 | $0.054987 | $0.055194 | $22,151.19 |
2025-08-23 | $0.054566 | $0.056967 | $0.054531 | $0.055727 | $21,526.89 |
2025-08-22 | $0.054139 | $0.054907 | $0.054117 | $0.054534 | $21,016.34 |
2025-08-21 | $0.053666 | $0.054288 | $0.05302 | $0.054139 | $21,533.62 |
2025-08-20 | $0.054287 | $0.055623 | $0.053037 | $0.053646 | $21,390.09 |
2025-08-19 | $0.054823 | $0.055679 | $0.053523 | $0.054289 | $21,523.06 |
2025-08-18 | $0.055680 | $0.055705 | $0.054815 | $0.054815 | $20,894.58 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
One Cash(ONC)
