Cap Mercado $3.09T
-5.91%
Volumen 24h $251.44B
10.71%
BTC % 54.64%
-0.53%
ETH % 10.94%
-2.1%
Monedas
34.150
+19
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Observer (OBSR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.00076553 | $0.00076134 | $0.00079413 | $0.00079015 | $16,676 | $4,828,298 |
| Jan-27 2026 | $0.00078817 | $0.00077635 | $0.00078871 | $0.00077747 | $6,432 | $4,971,097 |
| Jan-26 2026 | $0.00078253 | $0.0007612 | $0.00078589 | $0.0007612 | $19,802 | $4,935,532 |
| Jan-25 2026 | $0.00076535 | $0.00076126 | $0.00077641 | $0.00077214 | $17,481 | $4,827,132 |
| Jan-24 2026 | $0.00077494 | $0.00077356 | $0.00079638 | $0.00078999 | $38,275 | $4,887,653 |
| Jan-23 2026 | $0.0007825 | $0.00074199 | $0.00078704 | $0.00075103 | $29,250 | $4,935,322 |
| Jan-22 2026 | $0.00075053 | $0.0007504 | $0.00077466 | $0.00077144 | $15,158 | $4,733,696 |
| Jan-21 2026 | $0.00076984 | $0.00074668 | $0.00076984 | $0.00075489 | $9,911 | $4,855,457 |
| Jan-20 2026 | $0.00074385 | $0.00074385 | $0.00077244 | $0.00077038 | $32,257 | $4,691,552 |
| Jan-19 2026 | $0.00077014 | $0.00074585 | $0.00080788 | $0.00074851 | $378,257 | $4,857,359 |
| Jan-18 2026 | $0.00078036 | $0.00077765 | $0.00079762 | $0.00079719 | $14,755 | $4,921,852 |
| Jan-17 2026 | $0.00079629 | $0.00078473 | $0.00080043 | $0.00079081 | $18,409 | $5,022,318 |
| Jan-16 2026 | $0.00079149 | $0.00078306 | $0.0008047 | $0.00078714 | $40,943 | $4,992,008 |
| Jan-15 2026 | $0.00078513 | $0.00076354 | $0.00080858 | $0.00076672 | $89,125 | $4,951,899 |
| Jan-14 2026 | $0.00077005 | $0.00076242 | $0.00078051 | $0.00077152 | $49,580 | $4,856,823 |