OX Coin(OX)Hoje
$0.000121
1 anos atrás
$0.003441
OX Coin Histórico de preços
(OX)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000172 | $0.000173 | $0.000122 | $0.000127 | $22,324.93 |
2025-09-07 | $0.000167 | $0.000174 | $0.000160 | $0.000172 | $1,135.881 |
2025-09-06 | $0.000157 | $0.000171 | $0.000154 | $0.000167 | $3,846.778 |
2025-09-05 | $0.000149 | $0.000166 | $0.000150 | $0.000157 | $10,725.75 |
2025-09-04 | $0.000154 | $0.000155 | $0.000142 | $0.000153 | $1,284.341 |
2025-09-03 | $0.000146 | $0.000155 | $0.000145 | $0.000155 | $815.2066 |
2025-09-02 | $0.000148 | $0.000149 | $0.000142 | $0.000146 | $940.8282 |
2025-09-01 | $0.000178 | $0.000197 | $0.000148 | $0.000148 | $10,206.41 |
2025-08-31 | $0.000175 | $0.000178 | $0.000159 | $0.000178 | $577.0008 |
2025-08-30 | $0.000178 | $0.000180 | $0.000170 | $0.000175 | $2,570.051 |
2025-08-29 | $0.000189 | $0.000191 | $0.000176 | $0.000177 | $2,609.369 |
2025-08-28 | $0.000197 | $0.000198 | $0.000187 | $0.000189 | $1,691.605 |
2025-08-27 | $0.000188 | $0.000198 | $0.000188 | $0.000197 | $1,730.450 |
2025-08-26 | $0.000194 | $0.000198 | $0.000182 | $0.000188 | $4,045.401 |
2025-08-25 | $0.000204 | $0.000214 | $0.000194 | $0.000195 | $2,111.695 |
2025-08-24 | $0.000187 | $0.000208 | $0.000186 | $0.000204 | $9,771.051 |
2025-08-23 | $0.000190 | $0.000201 | $0.000186 | $0.000187 | $3,306.946 |
2025-08-22 | $0.000171 | $0.000197 | $0.000163 | $0.000190 | $3,938.189 |
2025-08-21 | $0.000178 | $0.000188 | $0.000167 | $0.000171 | $4,293.094 |
2025-08-20 | $0.000209 | $0.000208 | $0.000153 | $0.000172 | $28,174.15 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
OX Coin(OX)
