Orange(ORNJ)Hoje
$0.00426
1 anos atrás
$0.114205
Orange Histórico de preços
(ORNJ)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.004367 | $0.004390 | $0.004195 | $0.004339 | $44,976.02 |
2025-09-15 | $0.004438 | $0.004478 | $0.004325 | $0.004362 | $44,849.15 |
2025-09-14 | $0.004450 | $0.004474 | $0.004400 | $0.004436 | $51,233.12 |
2025-09-13 | $0.004605 | $0.004610 | $0.004412 | $0.004442 | $37,169.73 |
2025-09-12 | $0.004640 | $0.004654 | $0.004576 | $0.004605 | $43,307.89 |
2025-09-11 | $0.004637 | $0.004664 | $0.004595 | $0.004637 | $46,137.46 |
2025-09-10 | $0.004703 | $0.004747 | $0.004607 | $0.004637 | $42,454.49 |
2025-09-09 | $0.004694 | $0.004733 | $0.004689 | $0.004703 | $39,211.87 |
2025-09-08 | $0.004775 | $0.004781 | $0.004688 | $0.004694 | $40,617.70 |
2025-09-07 | $0.004753 | $0.004796 | $0.004742 | $0.004761 | $43,883.32 |
2025-09-06 | $0.004768 | $0.004843 | $0.004731 | $0.004755 | $47,911.40 |
2025-09-05 | $0.004771 | $0.004814 | $0.004604 | $0.004789 | $31,934.30 |
2025-09-04 | $0.004764 | $0.004872 | $0.004679 | $0.004771 | $35,949.01 |
2025-09-03 | $0.004847 | $0.005033 | $0.004682 | $0.004765 | $36,144.47 |
2025-09-02 | $0.005355 | $0.005422 | $0.004715 | $0.004847 | $33,388.87 |
2025-09-01 | $0.005369 | $0.005401 | $0.005290 | $0.005386 | $26,243.24 |
2025-08-31 | $0.005356 | $0.005403 | $0.005314 | $0.005366 | $30,167.89 |
2025-08-30 | $0.005369 | $0.005376 | $0.005336 | $0.005351 | $26,759.92 |
2025-08-29 | $0.005387 | $0.005390 | $0.005337 | $0.005369 | $30,147.04 |
2025-08-28 | $0.005359 | $0.0056 | $0.00425 | $0.005380 | $32,158.32 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Orange(ORNJ)
