Onchain Yield Coin(ONYC)Hoje
$1.026
Onchain Yield Coin Histórico de preços
(ONYC)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 | $1.021568 | $1.026 | $1.021 | $1.025734 | $433.124K |
2025-09-05 | $1.019922 | $1.021659 | $1.019776 | $1.021480 | $223.630K |
2025-09-04 | $1.019698 | $1.02 | $1.019 | $1.019946 | $128.995K |
2025-09-03 | $1.021266 | $1.022 | $1.019 | $1.019794 | $520.718K |
2025-09-02 | $1.021271 | $1.022 | $1.021 | $1.021155 | $210.448K |
2025-09-01 | $1.023176 | $1.023 | $1.021 | $1.021366 | $450.999K |
2025-08-31 | $1.023241 | $1.023 | $1.023 | $1.023068 | $22,504.87 |
2025-08-30 | $1.022883 | $1.024 | $1.023 | $1.023336 | $68,472.55 |
2025-08-29 | $1.022739 | $1.023 | $1.022 | $1.022867 | $75,206.45 |
2025-08-28 | $1.023036 | $1.023 | $1.022 | $1.022654 | $282.475K |
2025-08-27 | $1.022291 | $1.023 | $1.021 | $1.022837 | $316.095K |
2025-08-26 | $1.021760 | $1.022 | $1.021 | $1.022139 | $125.568K |
2025-08-25 | $1.022366 | $1.022 | $1.022 | $1.021759 | $191.708K |
2025-08-24 | $1.021121 | $1.023 | $1.021 | $1.022270 | $203.319K |
2025-08-23 | $1.020170 | $1.021 | $1.02 | $1.021118 | $103.618K |
2025-08-22 | $1.019790 | $1.021 | $1.02 | $1.020179 | $258.628K |
2025-08-21 | $1.019959 | $1.021 | $1.019 | $1.019889 | $140.228K |
2025-08-20 | $1.015682 | $1.02 | $1.016 | $1.020249 | $258.368K |
2025-08-19 | $1.015808 | $1.016 | $1.016 | $1.015589 | $11,758.76 |
2025-08-18 | $1.017090 | $1.017 | $1.016 | $1.016126 | $74,128.62 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Onchain Yield Coin(ONYC)
