Osmosis allARB(ARB)Hoje
$0.482406
Osmosis allARB Histórico de preços
(ARB)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | -- | $0.491934 | $0.491934 | -- | -- |
2025-09-02 | $0.492037 | $0.496992 | $0.487686 | $0.491933 | $0.480777 |
2025-09-01 | -- | $0.529301 | $0.492037 | $0.492037 | $24.57789 |
2025-08-31 | -- | $0.4844 | $0.471142 | -- | -- |
2025-08-30 | -- | $0.524401 | $0.472852 | -- | -- |
2025-08-29 | $0.539009 | $0.542226 | $0.519725 | $0.522460 | $54.52828 |
2025-08-28 | $0.558134 | $0.556936 | $0.538252 | $0.539009 | $91.26540 |
2025-08-27 | $0.542530 | $0.558732 | $0.54149 | $0.558134 | $45.47466 |
2025-08-26 | $0.553486 | $0.554882 | $0.5219 | $0.542530 | $5,851.329 |
2025-08-25 | $0.586997 | $0.608299 | $0.544574 | $0.553583 | $11,367.42 |
2025-08-24 | $0.595331 | $0.619172 | $0.56781 | $0.586997 | $20,085.76 |
2025-08-23 | -- | $0.608027 | $0.572883 | $0.595331 | $23,873.39 |
2025-08-22 | -- | $0.52148 | $0.507101 | -- | -- |
2025-08-21 | -- | $0.524499 | $0.486101 | -- | -- |
2025-08-20 | $0.503927 | $0.517821 | $0.487967 | $0.511379 | $1,032.007 |
2025-08-19 | $0.520591 | $0.526024 | $0.501338 | $0.503924 | $775.9183 |
2025-08-18 | $0.547266 | $0.551816 | $0.511443 | $0.520778 | $21,868.65 |
2025-08-17 | -- | $0.563097 | $0.535077 | -- | -- |
2025-08-16 | -- | $0.470985 | $0.46488 | -- | -- |
2025-08-15 | $0.549317 | $0.543063 | $0.464502 | $0.470971 | $100.7321 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Osmosis allARB(ARB)
