시가총액 $4.56T
1.52%
볼륨 24시간 $320.47B
-31.43%
BTC % 54.47%
0.14%
ETH % 12.14%
0.08%
코인
33.322
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $3.3083 | $3.2379 | $3.6377 | $3.3659 | $72,171,476 | - |
| Oct-03 2025 | $3.2106 | $3.0328 | $3.2119 | $3.1852 | $8,518,068 | - |
| Oct-02 2025 | $3.1906 | $3.1599 | $3.4503 | $3.4503 | $13,242,601 | - |
| Oct-01 2025 | $3.4712 | $3.4238 | $3.7182 | $3.7182 | $13,310,251 | - |
| Sep-30 2025 | $3.7967 | $3.5962 | $3.9197 | $3.9197 | $5,423,806 | $130,907,038 |
| Sep-29 2025 | $3.9344 | $3.8440 | $4.0495 | $4.0495 | $15,266,018 | $135,655,472 |
| Sep-28 2025 | $4.0182 | $3.6227 | $4.3033 | $3.7007 | $111,656,404 | $138,544,621 |
| Sep-27 2025 | $3.6046 | $3.5641 | $3.7469 | $3.7469 | $14,704,841 | $124,282,689 |
| Sep-26 2025 | $3.6890 | $3.5088 | $4.1380 | $4.0727 | $33,186,887 | $127,193,702 |
| Sep-25 2025 | $3.9717 | $3.8503 | $4.3723 | $4.2702 | $44,595,981 | $136,942,454 |
| Sep-24 2025 | $4.1936 | $4.0792 | $4.2485 | $4.1117 | $28,650,895 | $144,591,140 |
| Sep-23 2025 | $4.2353 | $4.1297 | $4.4799 | $4.4124 | $74,611,643 | $146,029,613 |
| Sep-22 2025 | $4.2352 | $3.8671 | $4.4638 | $3.9873 | $222,600,572 | $146,026,079 |
| Sep-21 2025 | $4.0076 | $4.0059 | $4.1789 | $4.1064 | $35,146,945 | $138,179,065 |
| Sep-20 2025 | $4.1140 | $3.9698 | $4.2463 | $4.1013 | $64,840,191 | $141,849,081 |