Cap Mercado $3.46T
-1.11%
Volumen 24h $170.26B
BTC % 60.28%
0.19%
ETH % 8.77%
-1.02%
Monedas
32.128
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.00707282 | $0.00692001 | $0.00707282 | $0.0070512 | $168,371 | $1,334,150 |
| Jun-12 2025 | $0.00708098 | $0.00703229 | $0.00737961 | $0.00737961 | $174,229 | $1,335,690 |
| Jun-11 2025 | $0.00752049 | $0.00718281 | $0.00754733 | $0.00750196 | $178,529 | $1,418,596 |
| Jun-10 2025 | $0.0075017 | $0.00730594 | $0.00759907 | $0.00743558 | $158,500 | $1,415,051 |
| Jun-09 2025 | $0.00740761 | $0.00687141 | $0.00740761 | $0.00711811 | $170,731 | $1,397,302 |
| Jun-08 2025 | $0.00712324 | $0.00712324 | $0.00727432 | $0.00715426 | $161,200 | $1,343,662 |
| Jun-07 2025 | $0.00721129 | $0.00714885 | $0.00721529 | $0.00714885 | $163,788 | $1,360,272 |
| Jun-06 2025 | $0.0071861 | $0.00717676 | $0.00733745 | $0.00733745 | $164,422 | $1,355,519 |
| Jun-05 2025 | $0.00732193 | $0.00726564 | $0.00773616 | $0.00773616 | $151,672 | $1,381,140 |
| Jun-04 2025 | $0.00782621 | $0.00765423 | $0.00787521 | $0.00782498 | $156,338 | $1,476,263 |
| Jun-03 2025 | $0.00780224 | $0.00770293 | $0.00780224 | $0.00770293 | $152,653 | $1,471,743 |
| Jun-02 2025 | $0.00772497 | $0.00760801 | $0.0078986 | $0.00769041 | $168,842 | $1,457,167 |
| Jun-01 2025 | $0.00761121 | $0.00760719 | $0.00812456 | $0.00812456 | $160,635 | $1,435,708 |
| May-31 2025 | $0.00807758 | $0.00798573 | $0.00862952 | $0.00858171 | $188,374 | $1,523,680 |
| May-30 2025 | $0.00846671 | $0.00831553 | $0.00852687 | $0.00852687 | $153,758 | $1,597,082 |