Openworld App(OWA)Hoje
$0.000050
Openworld App Histórico de preços
(OWA)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000075 | $0.000076 | $0.000053 | $0.000055 | $4,941.912 |
2025-09-14 | $0.000065 | $0.000077 | $0.000059 | $0.000075 | $4,094.565 |
2025-09-13 | $0.000076 | $0.000078 | $0.000063 | $0.000065 | $3,107.563 |
2025-09-12 | $0.000085 | $0.000091 | $0.000075 | $0.000076 | $7,817.547 |
2025-09-11 | $0.000069 | $0.000086 | $0.000068 | $0.000085 | $4,334.271 |
2025-09-10 | $0.000057 | $0.000071 | $0.000056 | $0.000069 | $2,632.431 |
2025-09-09 | $0.000053 | $0.000059 | $0.000052 | $0.000057 | $979.9496 |
2025-09-08 | $0.000049 | $0.000053 | $0.000049 | $0.000053 | $802.5639 |
2025-09-07 | $0.000046 | $0.000050 | $0.000045 | $0.000049 | $1,413.444 |
2025-09-06 | $0.000048 | $0.000048 | $0.000046 | $0.000046 | $379.1102 |
2025-09-05 | $0.000047 | $0.000049 | $0.000046 | $0.000048 | $152.3107 |
2025-09-04 | $0.000050 | $0.000051 | $0.000047 | $0.000047 | $534.9424 |
2025-09-03 | $0.000046 | $0.000051 | $0.000045 | $0.000050 | $4,192.263 |
2025-09-02 | $0.000044 | $0.000047 | $0.000044 | $0.000046 | $225.9018 |
2025-09-01 | $0.000045 | $0.000047 | $0.000044 | $0.000045 | $534.2897 |
2025-08-31 | $0.000044 | $0.000045 | $0.000044 | $0.000045 | $29.97542 |
2025-08-30 | $0.000046 | $0.000046 | $0.000040 | $0.000044 | $3,633.310 |
2025-08-29 | $0.000052 | $0.000053 | $0.000045 | $0.000046 | $2,762.047 |
2025-08-28 | $0.000051 | $0.000053 | $0.000050 | $0.000052 | $373.5975 |
2025-08-27 | -- | $0.000052 | $0.000047 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Openworld App(OWA)
