Cap Mercado $2.08T
1.79%
Volumen 24h $65.34B
-62.98%
BTC % 58.1263%
0.03%
ETH % 9.18343%
1.14%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Obol (OBOL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Obol (OBOL) en Dólar USD. Esta tabla muestra 416 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.00387876 | $0.00355593 | $0.00419759 | $0.003625 | $98,545 | $1,160,719 |
| Jun-25 2026 | $0.00347685 | $0.00340754 | $0.00363492 | $0.00359044 | $1,906,308 | $1,040,449 |
| Jun-24 2026 | $0.00349977 | $0.00349894 | $0.00369994 | $0.00369994 | $474,308 | $1,047,309 |
| Jun-23 2026 | $0.00360249 | $0.00360249 | $0.00419552 | $0.00400233 | $1,472,431 | $1,078,046 |
| Jun-22 2026 | $0.00400236 | $0.0039041 | $0.00510672 | $0.00480477 | $2,349,321 | $1,196,747 |
| Jun-21 2026 | $0.00499127 | $0.00410143 | $0.00554263 | $0.00417368 | $1,824,109 | $1,492,442 |
| Jun-20 2026 | $0.00408863 | $0.00350441 | $0.00522377 | $0.00388132 | $1,260,646 | $1,222,544 |
| Jun-19 2026 | $0.00359463 | $0.00336476 | $0.00426837 | $0.00376332 | $1,300,102 | $1,074,832 |
| Jun-18 2026 | $0.0036665 | $0.00289875 | $0.00515437 | $0.00309742 | $1,723,733 | $1,096,323 |
| Jun-17 2026 | $0.0031108 | $0.00290145 | $0.00319243 | $0.00292175 | $757,845 | $930,162 |
| Jun-16 2026 | $0.00291259 | $0.00280421 | $0.00324516 | $0.00310265 | $49,443 | $870,196 |
| Jun-15 2026 | $0.00319955 | $0.00300093 | $0.00359894 | $0.00340209 | $1,349,714 | $955,931 |
| Jun-14 2026 | $0.0034031 | $0.00339672 | $0.00350336 | $0.0035009 | $1,174,602 | $1,016,745 |
| Jun-13 2026 | $0.00350065 | $0.00339874 | $0.00360501 | $0.00359557 | $825,977 | $1,045,890 |
| Jun-12 2026 | $0.00359619 | $0.00350283 | $0.00379972 | $0.00379531 | $483,687 | $1,074,434 |