OverProtocol(OVER)Hoje
$0.013197
OverProtocol Histórico de preços
(OVER)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 | $0.013253 | $0.013394 | $0.013036 | $0.013104 | $714.542K |
2025-09-11 | $0.013366 | $0.013466 | $0.012994 | $0.013272 | $496.263K |
2025-09-10 | $0.013539 | $0.013700 | $0.013287 | $0.013367 | $301.683K |
2025-09-09 | $0.014807 | $0.014824 | $0.013183 | $0.013546 | $95,047.95 |
2025-09-08 | $0.014968 | $0.015034 | $0.014711 | $0.014807 | $636.646K |
2025-09-07 | $0.015007 | $0.015338 | $0.014968 | $0.014971 | $565.192K |
2025-09-06 | $0.015619 | $0.015571 | $0.014957 | $0.015005 | $509.366K |
2025-09-05 | $0.015665 | $0.015748 | $0.015502 | $0.015633 | $1.248M |
2025-09-04 | $0.016268 | $0.016490 | $0.015632 | $0.015665 | $628.911K |
2025-09-03 | $0.016276 | $0.016483 | $0.016234 | $0.016288 | $853.745K |
2025-09-02 | $0.016583 | $0.016602 | $0.016245 | $0.016276 | $1.077M |
2025-09-01 | $0.016930 | $0.016899 | $0.016540 | $0.016573 | $1.690M |
2025-08-31 | $0.016962 | $0.017123 | $0.016826 | $0.016937 | $1.307M |
2025-08-30 | $0.017275 | $0.017222 | $0.016899 | $0.016943 | $1.037M |
2025-08-29 | $0.017395 | $0.017530 | $0.017112 | $0.017270 | $2.178M |
2025-08-28 | $0.017341 | $0.017400 | $0.017238 | $0.017380 | $1.125M |
2025-08-27 | $0.017447 | $0.017493 | $0.017212 | $0.017341 | $1.295M |
2025-08-26 | $0.017337 | $0.017559 | $0.017201 | $0.017386 | $1.482M |
2025-08-25 | $0.017564 | $0.017694 | $0.017224 | $0.017337 | $1.593M |
2025-08-24 | $0.017324 | $0.017673 | $0.017217 | $0.017568 | $1.326M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
OverProtocol(OVER)
