Cap Mercado $2.26T
0.72%
Volumen 24h $146.18B
-28.12%
BTC % 53.33%
-0.28%
ETH % 12.57%
-0.31%
Monedas
29.001
+21
Exchanges
885
Ultima actualización
9 Segundos atrás
Precios Históricos de OpenLeverage (OLE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00886538 | $0.00884349 | $0.00962901 | $0.00962901 | $102,879 | $1,672,282 |
| Oct-02 2024 | $0.00960696 | $0.00880605 | $0.00989401 | $0.00910211 | $158,230 | $1,812,167 |
| Oct-01 2024 | $0.00927606 | $0.00856425 | $0.010249 | $0.00868331 | $238,304 | $1,749,749 |
| Sep-30 2024 | $0.00863312 | $0.00833833 | $0.00884967 | $0.0086426 | $137,516 | $1,628,472 |
| Sep-29 2024 | $0.00916145 | $0.00916145 | $0.010485 | $0.010447 | $149,536 | $1,728,130 |
| Sep-28 2024 | $0.01053 | $0.010384 | $0.011336 | $0.010948 | $127,920 | $1,986,422 |
| Sep-27 2024 | $0.011 | $0.010615 | $0.012016 | $0.011521 | $139,208 | $2,075,061 |
| Sep-26 2024 | $0.011539 | $0.010866 | $0.012132 | $0.012132 | $206,727 | $2,176,731 |
| Sep-25 2024 | $0.012159 | $0.01193 | $0.012674 | $0.012544 | $158,610 | $2,293,700 |
| Sep-24 2024 | $0.012122 | $0.011477 | $0.013892 | $0.012967 | $190,544 | $2,286,644 |
| Sep-23 2024 | $0.012853 | $0.01229 | $0.014442 | $0.014414 | $167,248 | $2,424,615 |
| Sep-22 2024 | $0.014575 | $0.013192 | $0.016997 | $0.013192 | $444,968 | $2,749,292 |
| Sep-21 2024 | $0.01239 | $0.010246 | $0.013813 | $0.010695 | $266,647 | $2,337,135 |
| Sep-20 2024 | $0.010524 | $0.010068 | $0.012309 | $0.010499 | $182,727 | $1,985,320 |
| Sep-19 2024 | $0.0106 | $0.010051 | $0.011015 | $0.010661 | $120,121 | $1,999,629 |