Open Source(OS)Hoje
$0.015099
Open Source Histórico de preços
(OS)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.022321 | $0.022299 | $0.014891 | $0.015462 | $18,850.98 |
2025-09-08 | $0.021443 | $0.022503 | $0.021148 | $0.022321 | $3,298.978 |
2025-09-07 | $0.022858 | $0.023028 | $0.021409 | $0.021436 | $4,036.600 |
2025-09-06 | $0.026406 | $0.026910 | $0.022748 | $0.022849 | $7,386.610 |
2025-09-05 | $0.028649 | $0.028681 | $0.022929 | $0.026406 | $33,235.28 |
2025-09-04 | $0.031862 | $0.046287 | $0.028388 | $0.028579 | $116.010K |
2025-09-03 | $0.023603 | $0.045528 | $0.019766 | $0.031938 | $118.336K |
2025-09-02 | $0.025235 | $0.027007 | $0.023270 | $0.023642 | $19,610.71 |
2025-09-01 | $0.039775 | $0.039356 | $0.022992 | $0.025297 | $31,890.82 |
2025-08-31 | $0.022798 | $0.041895 | $0.024788 | $0.039786 | $65,540.41 |
2025-08-30 | $0.007641 | $0.035179 | $0.011646 | $0.022793 | $137.701K |
2025-08-29 | -- | $0.011654 | $0.007535 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Open Source(OS)
