Cap Mercado $2.49T
0.7%
Volumen 24h $157.11B
-24.67%
BTC % 53.78%
0.18%
ETH % 9.98%
0.3%
Monedas
34.453
+5
Exchanges
885
Ultima actualización
3 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00058452 | $0.00057899 | $0.00060278 | $0.00060278 | $95,224 | $3,686,665 |
| Apr-01 2026 | $0.0006028 | $0.00059467 | $0.00061664 | $0.00060922 | $77,136 | $3,801,925 |
| Mar-31 2026 | $0.00061655 | $0.0005935 | $0.00063927 | $0.00061479 | $335,448 | $3,888,664 |
| Mar-30 2026 | $0.00061691 | $0.00058288 | $0.0006221 | $0.00058739 | $323,095 | $3,890,913 |
| Mar-29 2026 | $0.0005836 | $0.0005836 | $0.00065098 | $0.00059764 | $615,606 | $3,680,857 |
| Mar-28 2026 | $0.00059353 | $0.00058859 | $0.00062841 | $0.00062841 | $144,894 | $3,743,494 |
| Mar-27 2026 | $0.00062603 | $0.00060807 | $0.00063286 | $0.00060807 | $298,147 | $3,948,436 |
| Mar-26 2026 | $0.00061662 | $0.00058531 | $0.00068235 | $0.00059809 | $2,834,954 | $3,889,073 |
| Mar-25 2026 | $0.00059226 | $0.00059072 | $0.00060597 | $0.00059128 | $98,941 | $3,735,440 |
| Mar-24 2026 | $0.00059439 | $0.00058065 | $0.00061295 | $0.00061295 | $206,065 | $3,748,890 |
| Mar-23 2026 | $0.0006036 | $0.00058562 | $0.00071049 | $0.00071049 | $4,361,430 | $3,806,969 |
| Mar-22 2026 | $0.00079936 | $0.00055689 | $0.00083422 | $0.00056128 | $4,360,098 | $5,041,665 |
| Mar-21 2026 | $0.00055967 | $0.00055846 | $0.00058561 | $0.00056651 | $197,052 | $3,529,939 |
| Mar-20 2026 | $0.00057776 | $0.00054904 | $0.00064436 | $0.00058706 | $1,718,822 | $3,643,982 |
| Mar-19 2026 | $0.00058273 | $0.00055204 | $0.00058273 | $0.00055459 | $12,893 | $3,675,348 |