ORA Coin(ORA)Hoje
$0.043431
ORA Coin Histórico de preços
(ORA)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.061134 | $0.061703 | $0.036898 | $0.042643 | $25,738.43 |
2025-09-11 | $0.051108 | $0.084605 | $0.035372 | $0.060903 | $94,077.40 |
2025-09-10 | $0.012786 | $0.109839 | $0.010959 | $0.051132 | $246.033K |
2025-09-09 | $0.010247 | $0.012799 | $0.008612 | $0.012786 | $5,639.260 |
2025-09-08 | $0.010618 | $0.010621 | $0.009976 | $0.010247 | $90.13836 |
2025-09-07 | $0.010093 | $0.011236 | $0.009919 | $0.010617 | $313.3529 |
2025-09-06 | $0.009734 | $0.010279 | $0.009603 | $0.010095 | $620.2160 |
2025-09-05 | $0.009810 | $0.010217 | $0.008638 | $0.009734 | $1,795.592 |
2025-09-04 | $0.004269 | $0.009810 | $0.005113 | $0.008767 | $8,839.943 |
2025-09-03 | $0.006470 | $0.006459 | $0.003742 | $0.005128 | $4,348.976 |
2025-09-02 | $0.006395 | $0.008186 | $0.005006 | $0.006470 | $11,489.85 |
2025-09-01 | $0.007601 | $0.007900 | $0.006161 | $0.006406 | $9,347.716 |
2025-08-31 | $0.007757 | $0.008330 | $0.007003 | $0.007601 | $7,689.946 |
2025-08-30 | $0.008079 | $0.008447 | $0.007197 | $0.007749 | $1,515.960 |
2025-08-29 | $0.009234 | $0.009545 | $0.007320 | $0.008077 | $7,833.033 |
2025-08-28 | $0.012121 | $0.011953 | $0.008749 | $0.009234 | $9,870.459 |
2025-08-27 | $0.014448 | $0.014166 | $0.011868 | $0.012045 | $5,663.642 |
2025-08-26 | $0.013017 | $0.014495 | $0.012805 | $0.014448 | $5,711.134 |
2025-08-25 | $0.013427 | $0.014794 | $0.012345 | $0.013108 | $6,719.786 |
2025-08-24 | $0.013432 | $0.014863 | $0.012980 | $0.013430 | $7,561.641 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
ORA Coin(ORA)
