Cap Mercado $4.23T
1.83%
Volumen 24h $317.45B
0.94%
BTC % 53.68%
0.29%
ETH % 12.46%
-0.72%
Monedas
33.104
+14
Exchanges
885
Ultima actualización
38 Segundos atrás
Precios Históricos de Open Swap (OPENX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.040846 | $0.040167 | $0.041529 | $0.0408 | $5,141 | - |
| Sep-08 2025 | $0.040558 | $0.039828 | $0.040857 | $0.040234 | - | - |
| Sep-07 2025 | $0.039841 | $0.039593 | $0.039993 | $0.039593 | $86 | - |
| Sep-06 2025 | $0.039593 | $0.039465 | $0.040027 | $0.040027 | $202 | - |
| Sep-05 2025 | $0.040027 | $0.039783 | $0.042089 | $0.040506 | $4,092 | - |
| Sep-04 2025 | $0.040506 | $0.040072 | $0.041983 | $0.041983 | $253 | - |
| Sep-03 2025 | $0.041919 | $0.040748 | $0.041991 | $0.04091 | - | - |
| Sep-02 2025 | $0.040942 | $0.040135 | $0.041145 | $0.040135 | - | - |
| Sep-01 2025 | $0.039658 | $0.039418 | $0.042057 | $0.040877 | $2,870 | - |
| Aug-31 2025 | $0.041359 | $0.041302 | $0.041882 | $0.041302 | $809 | - |
| Aug-30 2025 | $0.041302 | $0.040583 | $0.04177 | $0.040945 | $1,316 | - |
| Aug-29 2025 | $0.040945 | $0.040179 | $0.042741 | $0.042741 | $1,656 | - |
| Aug-28 2025 | $0.042741 | $0.042029 | $0.043295 | $0.042288 | $2,469 | - |
| Aug-27 2025 | $0.042287 | $0.04189 | $0.04291 | $0.042305 | $1,813 | - |
| Aug-26 2025 | $0.042781 | $0.040588 | $0.042781 | $0.040836 | - | - |