Otherworld(OWN)今天
$0.271925
1年前
$0.725119
Otherworld 價格歷史
(OWN)時間段: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-08 | $0.279041 | $0.279239 | $0.257106 | $0.264298 | $15,386.79 |
2025-09-07 | $0.267165 | $0.281724 | $0.267067 | $0.279213 | $18,235.53 |
2025-09-06 | $0.275074 | $0.285708 | $0.264082 | $0.267140 | $17,369.22 |
2025-09-05 | $0.280857 | $0.285707 | $0.262641 | $0.275022 | $17,165.88 |
2025-09-04 | $0.274338 | $0.285781 | $0.270276 | $0.280857 | $17,654.34 |
2025-09-03 | $0.287094 | $0.291133 | $0.264095 | $0.274334 | $15,812.34 |
2025-09-02 | $0.291080 | $0.290889 | $0.271987 | $0.287094 | $15,809.79 |
2025-09-01 | $0.291599 | $0.291904 | $0.290668 | $0.291028 | $70,125.49 |
2025-08-31 | $0.291676 | $0.291721 | $0.291571 | $0.291599 | $66,929.79 |
2025-08-30 | $0.291131 | $0.291719 | $0.290199 | $0.291686 | $65,978.13 |
2025-08-29 | $0.291023 | $0.291991 | $0.288905 | $0.291117 | $70,209.67 |
2025-08-28 | $0.290859 | $0.291445 | $0.290052 | $0.291027 | $70,239.69 |
2025-08-27 | $0.291556 | $0.291978 | $0.290842 | $0.290849 | $64,285.76 |
2025-08-26 | $0.287645 | $0.291892 | $0.288536 | $0.291548 | $32,273.78 |
2025-08-25 | $0.290463 | $0.291522 | $0.287645 | $0.287645 | $63,566.10 |
2025-08-24 | $0.291582 | $0.291714 | $0.289981 | $0.290450 | $63,308.65 |
2025-08-23 | $0.290841 | $0.291841 | $0.290667 | $0.291602 | $64,713.63 |
2025-08-22 | $0.291366 | $0.291105 | $0.290232 | $0.290834 | $62,211.99 |
2025-08-21 | $0.291332 | $0.291528 | $0.290252 | $0.291373 | $61,161.67 |
2025-08-20 | $0.289375 | $0.298032 | $0.290079 | $0.291281 | $72,495.85 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-09
Otherworld(OWN)
