Oxbull(OXI)Hoje
$0.239435
Oxbull Histórico de preços
(OXI)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 | $0.232245 | $0.239806 | $0.226493 | $0.232936 | $1,387.224 |
2025-09-10 | $0.228596 | $0.233874 | $0.227407 | $0.232055 | $1,563.553 |
2025-09-09 | $0.231722 | $0.238419 | $0.228439 | $0.228861 | $1,356.612 |
2025-09-08 | $0.232350 | $0.234479 | $0.228133 | $0.231803 | $1,808.684 |
2025-09-07 | $0.231720 | $0.239046 | $0.230987 | $0.232376 | $698.9443 |
2025-09-06 | $0.233216 | $0.239090 | $0.231720 | $0.232010 | $71.07285 |
2025-09-05 | $0.235412 | $0.248285 | $0.231880 | $0.232901 | $541.9108 |
2025-09-04 | $0.256136 | $0.256752 | $0.235010 | $0.235412 | $5,024.361 |
2025-09-03 | $0.246707 | $0.256549 | $0.244832 | $0.256136 | $200.5318 |
2025-09-02 | $0.250366 | $0.252763 | $0.242816 | $0.246701 | $68.69602 |
2025-09-01 | $0.259154 | $0.259301 | $0.249826 | $0.249825 | $713.4093 |
2025-08-31 | $0.252844 | $0.259619 | $0.250588 | $0.259154 | $53.08009 |
2025-08-30 | $0.251016 | $0.255129 | $0.247738 | $0.252844 | $67.47178 |
2025-08-29 | $0.261074 | $0.261975 | $0.24732 | $0.250687 | $367.0945 |
2025-08-28 | $0.271378 | $0.270557 | $0.261043 | $0.261074 | $623.3053 |
2025-08-27 | $0.263776 | $0.271541 | $0.26364 | $0.271541 | $264.9723 |
2025-08-26 | $0.275588 | $0.276607 | $0.253559 | $0.264335 | $470.7541 |
2025-08-25 | $0.282500 | $0.290719 | $0.265504 | $0.275551 | $1,187.359 |
2025-08-24 | $0.281604 | $0.290389 | $0.276216 | $0.282271 | $4,117.076 |
2025-08-23 | $0.276880 | $0.292061 | $0.278226 | $0.281604 | $897.9646 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Oxbull(OXI)
