Cap Mercado $2.81T
1%
Volumen 24h $191.42B
-12.3%
BTC % 55.71%
-0.12%
ETH % 10.17%
1.37%
Monedas
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00112314 | $0.00111567 | $0.00121963 | $0.00119786 | $652 | $211,860 |
| Apr-24 2026 | $0.00119721 | $0.00114053 | $0.00120983 | $0.00116942 | $814 | $225,831 |
| Apr-23 2026 | $0.00119429 | $0.00115805 | $0.00119448 | $0.00117588 | $560 | $225,280 |
| Apr-22 2026 | $0.00117586 | $0.00114373 | $0.00121318 | $0.00119279 | $361 | $221,804 |
| Apr-21 2026 | $0.00119279 | $0.00117809 | $0.00119279 | $0.00117828 | - | $224,998 |
| Apr-20 2026 | $0.0011785 | $0.00115639 | $0.00118182 | $0.00116399 | $26 | $222,303 |
| Apr-19 2026 | $0.00116397 | $0.00116394 | $0.00122039 | $0.00118442 | $110 | $219,560 |
| Apr-18 2026 | $0.00118429 | $0.00118027 | $0.00118429 | $0.00118027 | $15 | $223,395 |
| Apr-17 2026 | $0.0011801 | $0.00117816 | $0.00119419 | $0.00119405 | $3,303 | $222,604 |
| Apr-16 2026 | $0.00119006 | $0.00119003 | $0.00120625 | $0.00120625 | $8,791 | $224,482 |
| Apr-15 2026 | $0.00120318 | $0.00120099 | $0.00120613 | $0.0012025 | $9,290 | $226,957 |
| Apr-14 2026 | $0.00120096 | $0.00110395 | $0.0012061 | $0.0011662 | $11,450 | $226,538 |
| Apr-13 2026 | $0.00116535 | $0.00116331 | $0.00117192 | $0.00116924 | $9,543 | $219,822 |
| Apr-12 2026 | $0.00116943 | $0.00116939 | $0.00119536 | $0.00119515 | $10,430 | $220,591 |
| Apr-11 2026 | $0.00119223 | $0.00118826 | $0.00119538 | $0.0011913 | $9,363 | $224,892 |