Cap Mercado $2.65T
-2.03%
Volumen 24h $142.09B
-18.67%
BTC % 58.34%
3.15%
ETH % 9.7%
3.4%
Monedas
34.652
+8
Exchanges
874
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.011281 | $0.011281 | $0.011411 | $0.011393 | $195 | - |
| May-18 2026 | $0.011312 | $0.011143 | $0.011395 | $0.011395 | $555 | - |
| May-17 2026 | $0.011642 | $0.011609 | $0.011696 | $0.011626 | $214 | - |
| May-16 2026 | $0.011657 | $0.011594 | $0.011916 | $0.011904 | $317 | - |
| May-15 2026 | $0.011926 | $0.011811 | $0.012384 | $0.012384 | $211 | - |
| May-14 2026 | $0.012398 | $0.012125 | $0.012479 | $0.012216 | - | - |
| May-13 2026 | $0.012211 | $0.012193 | $0.012672 | $0.012455 | $293 | - |
| May-12 2026 | $0.01247 | $0.012338 | $0.012796 | $0.012793 | $244 | - |
| May-11 2026 | $0.012757 | $0.012757 | $0.013015 | $0.013015 | $267 | - |
| May-10 2026 | $0.013018 | $0.012793 | $0.01306 | $0.012876 | $945 | - |
| May-09 2026 | $0.012918 | $0.012794 | $0.012956 | $0.012895 | $873 | - |
| May-08 2026 | $0.012951 | $0.012312 | $0.013118 | $0.012446 | $3,851 | - |
| May-07 2026 | $0.012385 | $0.012351 | $0.012598 | $0.012538 | $2,963 | - |
| May-06 2026 | $0.012531 | $0.012345 | $0.012696 | $0.012345 | $1,803 | - |
| May-05 2026 | $0.012322 | $0.012193 | $0.012456 | $0.012193 | $689 | - |