Cap Mercado $3.36T
1.67%
Volumen 24h $342.58B
-32.18%
BTC % 54.45%
0.22%
ETH % 11.07%
0.9%
Monedas
33.680
+5
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de OpenVoice (OPENVC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-12 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-11 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-10 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-09 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-08 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-07 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-06 2025 | $0.00152002 | $0.00151971 | $0.00152007 | $0.00151984 | - | - |
| Nov-05 2025 | $0.00151999 | $0.00046976 | $0.0015203 | $0.00046976 | $10 | - |
| Nov-04 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-03 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-02 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-01 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Oct-31 2025 | $0.00046976 | $0.00046976 | $0.00047003 | $0.00047002 | - | - |
| Oct-30 2025 | $0.00046987 | $0.00039006 | $0.00048018 | $0.00039006 | $556 | - |
| Oct-29 2025 | $0.00037002 | $0.00036002 | $0.00052006 | $0.00038002 | $664 | - |