OpenZK Network(OZK)Hoje
$0.000165
OpenZK Network Histórico de preços
(OZK)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000182 | $0.00021 | $0.00015 | $0.000334 | $76,888.47 |
2025-09-04 | $0.000333 | $0.00022 | $0.00013 | $0.000344 | $62,715.06 |
2025-09-03 | $0.000336 | $0.00013 | $0.00013 | $0.000333 | $61,770.23 |
2025-09-02 | $0.000328 | $0.00013 | $0.00013 | $0.000337 | $60,304.92 |
2025-09-01 | $0.000344 | $0.00013 | $0.00013 | $0.000329 | $62,768.57 |
2025-08-31 | $0.000344 | $0.00013 | $0.00013 | $0.000344 | $57,673.68 |
2025-08-30 | $0.000356 | $0.00013 | $0.00013 | $0.000347 | $56,594.83 |
2025-08-29 | $0.000418 | $0.00016 | $0.00013 | $0.000357 | $65,787.14 |
2025-08-28 | $0.000412 | $0.00016 | $0.00016 | $0.000418 | $70,053.22 |
2025-08-27 | $0.000161 | $0.00016 | $0.00016 | $0.000161 | -- |
2025-08-26 | $0.000471 | $0.00016 | $0.00016 | $0.000413 | $69,544.26 |
2025-08-25 | $0.000484 | $0.00016 | $0.00016 | $0.000472 | $77,873.99 |
2025-08-24 | $0.000407 | $0.00016 | $0.00016 | $0.000484 | $100.928K |
2025-08-23 | $0.000331 | $0.00016 | $0.00016 | $0.000161 | -- |
2025-08-22 | $0.000294 | $0.00016 | $0.00016 | $0.000332 | $67,755.97 |
2025-08-21 | $0.000313 | $0.00018 | $0.00016 | $0.000294 | $68,717.82 |
2025-08-20 | $0.000303 | $0.00018 | $0.00018 | $0.000313 | $58,663.00 |
2025-08-19 | $0.000315 | $0.00018 | $0.00016 | $0.000302 | $62,470.11 |
2025-08-18 | $0.000326 | $0.00016 | $0.00016 | $0.000316 | $69,568.85 |
2025-08-17 | $0.000352 | $0.00016 | $0.00016 | $0.000326 | $78,610.52 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
OpenZK Network(OZK)
