Cap Mercado $4.13T
0.73%
Volumen 24h $347.44B
-6%
BTC % 54.73%
-0.74%
ETH % 12.57%
1.67%
Monedas
32.832
+18
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $1.4528 | $1.4374 | $1.4550 | $1.4383 | $415,750 | - |
| Aug-19 2025 | $1.4352 | $1.4299 | $1.4835 | $1.4803 | $416,261 | - |
| Aug-18 2025 | $1.4830 | $1.4595 | $1.4933 | $1.4933 | $395,648 | - |
| Aug-17 2025 | $1.5017 | $1.4869 | $1.5152 | $1.4903 | $380,882 | - |
| Aug-16 2025 | $1.4966 | $1.4879 | $1.5070 | $1.4952 | $401,039 | - |
| Aug-15 2025 | $1.4956 | $1.4832 | $1.5249 | $1.5145 | $405,194 | - |
| Aug-14 2025 | $1.5093 | $1.4915 | $1.5831 | $1.5748 | $451,744 | - |
| Aug-13 2025 | $1.5657 | $1.5122 | $1.5688 | $1.5325 | $459,093 | - |
| Aug-12 2025 | $1.5309 | $1.5051 | $1.5309 | $1.5130 | $304,639 | - |
| Aug-11 2025 | $1.5127 | $1.5052 | $1.5605 | $1.5195 | $343,022 | - |
| Aug-10 2025 | $1.5142 | $1.4775 | $1.5214 | $1.4775 | $284,274 | - |
| Aug-09 2025 | $1.4832 | $1.4773 | $1.5051 | $1.4835 | $283,590 | - |
| Aug-08 2025 | $1.4866 | $1.2465 | $1.4927 | $1.4909 | $414,249 | - |
| Aug-07 2025 | $1.4978 | $1.4573 | $1.4987 | $1.4668 | $443,354 | - |
| Aug-06 2025 | $1.4621 | $1.4378 | $1.4755 | $1.4541 | $331,067 | - |