Onocoy Token(ONO)Hoje
$0.039366
Onocoy Token Histórico de preços
(ONO)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 | $0.038260 | $0.041591 | $0.037828 | $0.037831 | $1,887.296 |
2025-09-10 | $0.042406 | $0.043376 | $0.037767 | $0.038259 | $3,256.830 |
2025-09-09 | $0.041572 | $0.044159 | $0.041350 | $0.042406 | $694.2454 |
2025-09-08 | $0.041541 | $0.043217 | $0.040864 | $0.041571 | $1,399.276 |
2025-09-07 | $0.041405 | $0.042679 | $0.040346 | $0.041538 | $1,190.986 |
2025-09-06 | $0.040889 | $0.043069 | $0.040144 | $0.041401 | $1,182.785 |
2025-09-05 | $0.041060 | $0.042856 | $0.040382 | $0.042559 | $2,316.386 |
2025-09-04 | $0.042989 | $0.042984 | $0.040389 | $0.041064 | $807.6865 |
2025-09-03 | $0.039838 | $0.042989 | $0.039627 | $0.042988 | $1,299.105 |
2025-09-02 | $0.039582 | $0.041539 | $0.038455 | $0.039838 | $1,498.670 |
2025-09-01 | $0.042104 | $0.042744 | $0.038654 | $0.039578 | $2,899.237 |
2025-08-31 | $0.042382 | $0.044051 | $0.042075 | $0.042105 | $644.4224 |
2025-08-30 | $0.046219 | $0.045265 | $0.041418 | $0.042378 | $2,196.598 |
2025-08-29 | $0.046154 | $0.048392 | $0.043029 | $0.045118 | $2,250.989 |
2025-08-28 | $0.048978 | $0.049091 | $0.044925 | $0.046132 | $1,964.013 |
2025-08-27 | $0.049697 | $0.05237 | $0.047786 | $0.048978 | $2,614.215 |
2025-08-26 | $0.046038 | $0.053612 | $0.046173 | $0.049693 | $4,284.034 |
2025-08-25 | $0.047741 | $0.051255 | $0.045714 | $0.046040 | $1,984.746 |
2025-08-24 | $0.046802 | $0.049711 | $0.046241 | $0.047735 | $1,598.802 |
2025-08-23 | $0.048624 | $0.048524 | $0.045648 | $0.046802 | $1,937.118 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Onocoy Token(ONO)
