시가총액 $2.21T
-3.61%
볼륨 24시간 $154.31B
-0.38%
BTC % 52.16%
0.26%
ETH % 14.72%
-3.66%
코인
28.373
+1
거래소
885
마지막 업데이트
1 분 전에
Omni Network (OMNI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-03 2024 | $8.248 | $8.132 | $9.060 | $8.939 | $20,842,464 | $71,275,696 |
| Aug-02 2024 | $8.941 | $8.885 | $9.928 | $9.928 | $28,846,572 | $77,261,415 |
| Aug-01 2024 | $9.836 | $9.388 | $10.95 | $10.93 | $26,442,985 | $84,997,422 |
| Jul-31 2024 | $10.95 | $10.95 | $11.40 | $10.96 | $16,800,779 | $94,616,364 |
| Jul-30 2024 | $11.04 | $10.80 | $11.57 | $11.42 | $15,526,860 | $95,394,086 |
| Jul-29 2024 | $11.41 | $11.27 | $12.23 | $11.76 | $19,362,083 | $98,670,761 |
| Jul-28 2024 | $11.58 | $11.58 | $12.01 | $11.89 | $14,581,298 | $99,196,700 |
| Jul-27 2024 | $12.02 | $11.53 | $12.03 | $11.76 | $18,669,289 | $102,920,672 |
| Jul-26 2024 | $11.77 | $11.13 | $11.79 | $11.13 | $22,068,817 | $100,782,498 |
| Jul-25 2024 | $11.07 | $10.55 | $11.95 | $11.95 | $33,835,363 | $94,784,417 |
| Jul-24 2024 | $11.91 | $11.91 | $12.62 | $12.53 | $17,427,351 | $101,982,427 |
| Jul-23 2024 | $12.53 | $12.30 | $13.10 | $12.73 | $24,323,226 | $107,344,276 |
| Jul-22 2024 | $12.65 | $12.65 | $13.71 | $13.71 | $24,168,750 | $108,306,692 |
| Jul-21 2024 | $13.83 | $13.10 | $14.06 | $14.06 | $24,402,305 | $117,428,330 |
| Jul-20 2024 | $13.85 | $13.34 | $13.99 | $13.70 | $29,873,294 | $117,606,339 |