Ozonechain(OZONE)Hoje
$5.95
Ozonechain Histórico de preços
(OZONE)Período de tempo: 2024-10-03 ~ 2025-10-04
2024-10-03
2025-10-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-10-03 | $6.092481 | $6.12 | $5.57 | $5.983244 | $150.960K |
2025-10-02 | $6.156138 | $6.400938 | $6.081097 | $6.092528 | $158.964K |
2025-10-01 | $6.143354 | $6.5 | $6.05 | $6.156130 | $171.590K |
2025-09-30 | $6.941450 | $6.96 | $5.96 | $6.143358 | $177.554K |
2025-09-29 | $6.937471 | $6.97 | $6.9 | $6.940378 | $167.345K |
2025-09-28 | $6.845240 | $7.02 | $6.83 | $6.937471 | $184.480K |
2025-09-27 | $6.733930 | $7.05 | $6.8 | $6.845240 | $177.730K |
2025-09-26 | $6.678298 | $8.74 | $6.09 | $6.733930 | $259.762K |
2025-09-25 | $7.368425 | $7.41 | $6.6 | $6.678298 | $179.932K |
2025-09-24 | $7.572501 | $7.58 | $7.25 | $7.346696 | $192.289K |
2025-09-23 | $8.124139 | $8.184781 | $7.395679 | $7.572501 | $128.906K |
2025-09-22 | $7.992872 | $8.25 | $7.99 | $8.124139 | $176.793K |
2025-09-21 | $7.814490 | $8.1 | $7.81 | $7.992872 | $155.421K |
2025-09-20 | -- | $7.83 | $7.54 | $7.814490 | $61,005.22 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-10-04
Ozonechain(OZONE)
