Cap Mercado $4.04T
1.64%
Volumen 24h $176.49B
BTC % 55.17%
-0.16%
ETH % 11.84%
0.59%
Monedas
33.517
+1
Exchanges
885
Ultima actualización
33 Segundos atrás
Precios Históricos de Openverse Network (BTG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $16.63 | $16.25 | $18.75 | $18.75 | $1,357,673,526 | $31,601,392 |
| Oct-23 2025 | $17.43 | $16.49 | $17.52 | $16.86 | $1,173,270,881 | $33,120,780 |
| Oct-22 2025 | $16.07 | $14.07 | $16.46 | $14.07 | $1,699,146,915 | $30,541,526 |
| Oct-21 2025 | $13.93 | $11.81 | $14.45 | $11.93 | $1,947,632,651 | $26,477,011 |
| Oct-20 2025 | $11.71 | $11.29 | $11.71 | $11.41 | $1,231,140,395 | $22,259,795 |
| Oct-19 2025 | $11.43 | $9.467 | $11.73 | $9.467 | $846,159,634 | $21,730,121 |
| Oct-18 2025 | $9.269 | $8.746 | $9.269 | $8.746 | $212,408,965 | $17,611,645 |
| Oct-17 2025 | $8.753 | $8.335 | $10.05 | $9.521 | $135,512,682 | $16,631,745 |
| Oct-16 2025 | $9.042 | $8.820 | $11.35 | $11.35 | $227,954,307 | $17,180,888 |
| Oct-15 2025 | $11.29 | $11.29 | $11.90 | $11.75 | $419,530,911 | $21,469,972 |
| Oct-14 2025 | $11.48 | $9.465 | $11.48 | $9.465 | $206,012,394 | $21,824,152 |
| Oct-13 2025 | $8.827 | $7.616 | $8.827 | $7.616 | $146,949,567 | $16,772,644 |
| Oct-12 2025 | $7.578 | $6.698 | $7.649 | $6.698 | $284,738,576 | $14,398,959 |
| Oct-11 2025 | $6.621 | $6.211 | $6.873 | $6.211 | $387,897,737 | $12,579,901 |
| Oct-10 2025 | $6.212 | $6.143 | $6.449 | $6.143 | $419,853,035 | $11,804,099 |