OGN3S(OGN3S)Hôm nay
$0.088413
1 năm trước
$2.885289
2 năm trước
$0.014854
3 năm trước
$0.172078
OGN3S Lịch sử Giá
(OGN3S)Khoảng thời gian: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.084815 | $0.09 | $0.079 | $0.087871 | $14,158.85 |
2025-09-08 | $0.097398 | $0.099 | $0.08 | $0.084094 | $8,957.390 |
2025-09-07 | $0.099417 | $0.104 | $0.092 | $0.095924 | $7,439.840 |
2025-09-06 | $0.109066 | $0.109 | $0.09 | $0.097451 | $18,338.49 |
2025-09-05 | $0.120541 | $0.119 | $0.101 | $0.108166 | $13,094.18 |
2025-09-04 | $0.106237 | $0.122 | $0.1 | $0.118594 | $14,613.28 |
2025-09-03 | $0.116024 | $0.115 | $0.102 | $0.105037 | $17,758.69 |
2025-09-02 | $0.11798 | $0.122 | $0.106 | $0.113939 | $15,225.30 |
2025-09-01 | $0.105682 | $0.12 | $0.1 | $0.119312 | $8,728.228 |
2025-08-31 | $0.096987 | $0.107 | $0.087 | $0.104881 | $11,926.58 |
2025-08-30 | $0.145357 | $0.152 | $0.071 | $0.094912 | $28,723.54 |
2025-08-29 | $0.130257 | $0.15 | $0.123 | $0.143885 | $18,672.16 |
2025-08-28 | $0.126333 | $0.131 | $0.117 | $0.128177 | $16,890.96 |
2025-08-27 | $0.119228 | $0.129 | $0.105 | $0.124786 | $24,763.88 |
2025-08-26 | $0.089463 | $0.124 | $0.093 | $0.118728 | $27,785.72 |
2025-08-25 | $0.150023 | $0.153 | $0.079 | $0.091125 | $22,922.05 |
2025-08-24 | $0.136655 | $0.152 | $0.129 | $0.146145 | $21,095.16 |
2025-08-23 | $0.121299 | $0.137 | $0.11 | $0.134314 | $21,333.45 |
2025-08-22 | $0.129607 | $0.145 | $0.113 | $0.118222 | $16,529.04 |
2025-08-21 | $0.099388 | $0.131 | $0.099 | $0.128685 | $22,397.76 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-10
OGN3S(OGN3S)
