Otherworld(OWN)Hoje
$0.281226
1 anos atrás
$0.587683
Otherworld Histórico de preços
(OWN)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.275074 | $0.285708 | $0.264082 | $0.267140 | $17,369.22 |
2025-09-05 | $0.280857 | $0.285707 | $0.262641 | $0.275022 | $17,165.88 |
2025-09-04 | $0.274338 | $0.285781 | $0.270276 | $0.280857 | $17,654.34 |
2025-09-03 | $0.287094 | $0.291133 | $0.264095 | $0.274334 | $15,812.34 |
2025-09-02 | $0.291080 | $0.290889 | $0.271987 | $0.287094 | $15,809.79 |
2025-09-01 | $0.291599 | $0.291904 | $0.290668 | $0.291028 | $70,125.49 |
2025-08-31 | $0.291676 | $0.291721 | $0.291571 | $0.291599 | $66,929.79 |
2025-08-30 | $0.291131 | $0.291719 | $0.290199 | $0.291686 | $65,978.13 |
2025-08-29 | $0.291023 | $0.291991 | $0.288905 | $0.291117 | $70,209.67 |
2025-08-28 | $0.290859 | $0.291445 | $0.290052 | $0.291027 | $70,239.69 |
2025-08-27 | $0.291556 | $0.291978 | $0.290842 | $0.290849 | $64,285.76 |
2025-08-26 | $0.287645 | $0.291892 | $0.288536 | $0.291548 | $32,273.78 |
2025-08-25 | $0.290463 | $0.291522 | $0.287645 | $0.287645 | $63,566.10 |
2025-08-24 | $0.291582 | $0.291714 | $0.289981 | $0.290450 | $63,308.65 |
2025-08-23 | $0.290841 | $0.291841 | $0.290667 | $0.291602 | $64,713.63 |
2025-08-22 | $0.291366 | $0.291105 | $0.290232 | $0.290834 | $62,211.99 |
2025-08-21 | $0.291332 | $0.291528 | $0.290252 | $0.291373 | $61,161.67 |
2025-08-20 | $0.289375 | $0.298032 | $0.290079 | $0.291281 | $72,495.85 |
2025-08-19 | $0.295712 | $0.30059 | $0.288437 | $0.289417 | $58,590.93 |
2025-08-18 | $0.305064 | $0.30519 | $0.295467 | $0.295684 | $37,522.34 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Otherworld(OWN)
