Cap Mercado $4.17T
-0.7%
Volumen 24h $292.65B
-5.56%
BTC % 53.56%
-0.03%
ETH % 12.51%
-0.16%
Monedas
33.100
+15
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de OpenVPP (OVPP), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.094979 | $0.085061 | $0.097782 | $0.085061 | $2,367,791 | $75,983,959 |
| Sep-08 2025 | $0.083088 | $0.07163 | $0.084106 | $0.074035 | $1,507,217 | $66,470,939 |
| Sep-07 2025 | $0.073706 | $0.06936 | $0.081194 | $0.079276 | $1,333,676 | $58,964,912 |
| Sep-06 2025 | $0.07957 | $0.071673 | $0.080348 | $0.073455 | $1,568,362 | $63,656,321 |
| Sep-05 2025 | $0.073649 | $0.060854 | $0.077371 | $0.061417 | $1,871,664 | $58,919,973 |
| Sep-04 2025 | $0.061068 | $0.056734 | $0.065392 | $0.065207 | $1,918,340 | $48,854,893 |
| Sep-03 2025 | $0.065489 | $0.065489 | $0.069022 | $0.069022 | $1,272,859 | $52,391,433 |
| Sep-02 2025 | $0.069248 | $0.067109 | $0.070039 | $0.067731 | $684,533 | $55,398,491 |
| Sep-01 2025 | $0.068014 | $0.067422 | $0.072954 | $0.071231 | $839,041 | $54,411,564 |
| Aug-31 2025 | $0.070987 | $0.070907 | $0.090637 | $0.087983 | $1,023,004 | $56,789,683 |
| Aug-30 2025 | $0.088371 | $0.068413 | $0.088371 | $0.068413 | $1,328,592 | $70,697,426 |
| Aug-29 2025 | $0.068203 | $0.051189 | $0.069555 | $0.066286 | $1,685,605 | $54,562,631 |
| Aug-28 2025 | $0.066916 | $0.066109 | $0.074312 | $0.072117 | $1,653,310 | $53,532,908 |
| Aug-27 2025 | $0.07234 | $0.07234 | $0.087645 | $0.087645 | $3,467,574 | $57,872,513 |
| Aug-26 2025 | $0.08425 | $0.065556 | $0.08425 | $0.065678 | $666,386 | $67,400,434 |