Reklam
OMIRA Fiyatlar Geçmişi
/
Geçmiş veriler Omira
| İlk Fiyat | 2025 Ocak ($0.0904) |
|---|---|
| En Düşük Fiyat | 2025 Nisan ($0.00501) |
| Maksimum Fiyat | 2025 Ocak ($0.0904) |
Şunun için geçmiş fiyatlar Omira
Grafik
OMIRA OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(OMIRA) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/10/2025 | $0.0224 | $0.0230 | $0.0187 | $0.0189 | $39.5 T | 1,812,066 | $0 |
| 06/09/2025 | $0.0179 | $0.0226 | $0.0176 | $0.0224 | $26.9 T | 1,408,408 | $0 |
| 06/08/2025 | $0.0173 | $0.0179 | $0.0146 | $0.0179 | $55.8 T | 3,366,624 | $0 |
| 06/07/2025 | $0.0194 | $0.0198 | $0.0169 | $0.0173 | $19.3 T | 1,036,139 | $0 |
| 06/06/2025 | $0.0194 | $0.0219 | $0.0194 | $0.0194 | $18 T | 869,648 | $0 |
| 06/05/2025 | $0.0209 | $0.0245 | $0.0194 | $0.0195 | $22.1 T | 989,167 | $0 |
| 06/04/2025 | $0.0205 | $0.0239 | $0.0198 | $0.0210 | $32.8 T | 1,518,258 | $0 |
| 06/03/2025 | $0.0193 | $0.0244 | $0.0186 | $0.0205 | $37.4 T | 1,775,033 | $0 |
| 06/02/2025 | $0.0173 | $0.0196 | $0.0166 | $0.0193 | $20.5 T | 1,153,693 | $0 |
| 06/01/2025 | $0.0183 | $0.0183 | $0.0164 | $0.0173 | $21.7 T | 1,245,492 | $0 |
| 05/31/2025 | $0.0203 | $0.0203 | $0.0167 | $0.0183 | $30.5 T | 1,628,703 | $0 |
| 05/30/2025 | $0.0204 | $0.0218 | $0.0193 | $0.0203 | $24.7 T | 1,221,434 | $0 |
| 05/29/2025 | $0.0192 | $0.0202 | $0.0177 | $0.0201 | $22.3 T | 1,163,558 | $0 |
| 05/28/2025 | $0.0178 | $0.0192 | $0.0157 | $0.0192 | $29.6 T | 1,728,694 | $0 |
| 05/27/2025 | $0.0177 | $0.0197 | $0.0172 | $0.0178 | $32.1 T | 1,710,786 | $0 |
| 05/26/2025 | $0.0187 | $0.0203 | $0.0162 | $0.0177 | $42.8 T | 2,228,066 | $0 |
| 05/25/2025 | $0.0197 | $0.0198 | $0.0181 | $0.0187 | $17.4 T | 936,669 | $0 |
| 05/24/2025 | $0.0151 | $0.0231 | $0.0151 | $0.0197 | $96.6 T | 5,067,715 | $0 |
| 05/23/2025 | $0.0270 | $0.0284 | $0.0150 | $0.0151 | $37.9 T | 1,458,415 | $0 |
| 05/22/2025 | $0.0176 | $0.0272 | $0.0176 | $0.0269 | $51.9 T | 2,415,478 | $0 |
| 05/21/2025 | $0.0206 | $0.0213 | $0.0173 | $0.0176 | $18.9 T | 978,674 | $0 |
| 05/20/2025 | $0.0211 | $0.0217 | $0.0193 | $0.0206 | $10.9 T | 525,970 | $0 |
| 05/19/2025 | $0.0228 | $0.0228 | $0.0209 | $0.0211 | $10.5 T | 486,207 | $0 |
| 05/18/2025 | $0.0221 | $0.0245 | $0.0221 | $0.0228 | $10.5 T | 452,860 | $0 |
| 05/17/2025 | $0.0227 | $0.0228 | $0.0200 | $0.0221 | $20.8 T | 993,477 | $0 |
| 05/16/2025 | $0.0256 | $0.0262 | $0.0227 | $0.0227 | $25.1 T | 1,014,717 | $0 |
| 05/15/2025 | $0.0261 | $0.0264 | $0.0245 | $0.0255 | $15.1 T | 585,932 | $0 |
| 05/14/2025 | $0.0307 | $0.0312 | $0.0255 | $0.0261 | $40.8 T | 1,439,123 | $0 |
| 05/13/2025 | $0.0309 | $0.0328 | $0.0266 | $0.0308 | $64.4 T | 2,094,388 | $0 |
| 05/12/2025 | $0.0369 | $0.0384 | $0.0300 | $0.0309 | $53.4 T | 1,525,265 | $0 |
| 05/11/2025 | $0.0393 | $0.0398 | $0.0325 | $0.0368 | $34.8 T | 961,958 | $0 |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | TROPPY (TROPPY) Fiyatlar Geçmişi | $0 | $544 | 0 | -3.46% | -1.98% | ||
 | LOULOU (LOULOU) Fiyatlar Geçmişi | $0 | $275,347 | 0 | 2.19% | 5.40% | ||
 | Vertical AI (VERTAI) Fiyatlar Geçmişi | $0 | $559,048 | 0 | 1.25% | -6.50% | ||
 | GHOAD (GHOAD) Fiyatlar Geçmişi | $0 | $53,416 | 0 | 0.56% | 0.55% | ||
 | DuelNow (DNOW) Fiyatlar Geçmişi | $0 | $298,632 | 0 | -15.33% | -12.76% | ||
 | Bitgrit (BGR) Fiyatlar Geçmişi | $0 | $1,426 | 0 | -13.11% | -16.73% | ||
 | Brillion (BRLN) Fiyatlar Geçmişi | $0 | $263 | 0 | 0% | 0% | ||
 | Groggo By Matt Furie (GROGGO) Fiyatlar Geçmişi | $0 | $10,922 | 0 | 19.94% | 33.49% | ||
 | BitDCA (BDCA) Fiyatlar Geçmişi | $0 | $175,456 | 0 | -0.04% | -0.23% |