Origin Sonic(OS)Hoje
$0.3064
Origin Sonic Histórico de preços
(OS)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.303980 | $0.3033 | $0.2943 | $0.299750 | $131.919K |
2025-09-10 | $0.306130 | $0.3076 | $0.302 | $0.304156 | $347.129K |
2025-09-09 | $0.314300 | $0.3173 | $0.304 | $0.306151 | $327.622K |
2025-09-08 | $0.303630 | $0.3138 | $0.301 | $0.313402 | $121.797K |
2025-09-07 | $0.299802 | $0.3044 | $0.2985 | $0.303615 | $319.448K |
2025-09-06 | $0.305991 | $0.3059 | $0.2986 | $0.299812 | $80,109.74 |
2025-09-05 | $0.298542 | $0.3119 | $0.298 | $0.305971 | $85,189.15 |
2025-09-04 | $0.311200 | $0.3116 | $0.2981 | $0.298743 | $104.499K |
2025-09-03 | $0.304274 | $0.3125 | $0.3027 | $0.311367 | $3.067M |
2025-09-02 | $0.301708 | $0.3093 | $0.2925 | $0.302817 | $7.597M |
2025-09-01 | $0.320490 | $0.3199 | $0.3006 | $0.301727 | $6.148M |
2025-08-31 | $0.317211 | $0.3208 | $0.3131 | $0.319828 | $2.582M |
2025-08-30 | $0.316681 | $0.3201 | $0.3077 | $0.316785 | $5.787M |
2025-08-29 | $0.323406 | $0.3331 | $0.3124 | $0.315167 | $7.029M |
2025-08-28 | $0.321456 | $0.3325 | $0.3102 | $0.324040 | $6.411M |
2025-08-27 | $0.312198 | $0.3251 | $0.3126 | $0.321454 | $5.143M |
2025-08-26 | $0.316010 | $0.3178 | $0.3008 | $0.311898 | $9.457M |
2025-08-25 | $0.338784 | $0.3588 | $0.313 | $0.3135 | $11.326M |
2025-08-24 | $0.341438 | $0.3455 | $0.3312 | $0.338783 | $4.329M |
2025-08-23 | $0.345847 | $0.3518 | $0.3391 | $0.341438 | $10.532M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Origin Sonic(OS)
