Cap Mercado $2.06T
-0.58%
Volumen 24h $79.66B
31.59%
BTC % 57.859%
-0.38%
ETH % 9.32025%
1.26%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Owlto Finance (OWL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Owlto Finance (OWL) en Dólar USD. Esta tabla muestra 166 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.0007739 | $0.0007642 | $0.0007916 | $0.0007861 | $28,554 | $255,387 |
| Jun-28 2026 | $0.0007875 | $0.0007832 | $0.0007966 | $0.0007871 | $28,420 | $259,875 |
| Jun-27 2026 | $0.0007863 | $0.0007863 | $0.000807 | $0.000806 | $28,476 | $259,479 |
| Jun-26 2026 | $0.0008045 | $0.0008045 | $0.0008131 | $0.0008103 | $28,571 | $265,485 |
| Jun-25 2026 | $0.0008076 | $0.0008076 | $0.0008184 | $0.0008129 | $28,862 | $266,508 |
| Jun-24 2026 | $0.0008186 | $0.000803 | $0.0008273 | $0.0008255 | $28,745 | $270,138 |
| Jun-23 2026 | $0.000824 | $0.0008163 | $0.0008768 | $0.00082339 | $29,349 | $271,920 |
| Jun-22 2026 | $0.00082536 | $0.0007774 | $0.00085458 | $0.00082973 | $40,290 | $272,369 |
| Jun-21 2026 | $0.00083068 | $0.00082369 | $0.0010399 | $0.0008626 | $49,144 | $274,128 |
| Jun-20 2026 | $0.0008621 | $0.0008581 | $0.0009424 | $0.000886 | $29,085 | $284,493 |
| Jun-19 2026 | $0.000878 | $0.000847 | $0.00102256 | $0.00102256 | $29,438 | $289,740 |
| Jun-18 2026 | $0.00102228 | $0.00101642 | $0.00113128 | $0.00113128 | $40,400 | $337,354 |
| Jun-17 2026 | $0.00112632 | $0.00101829 | $0.00128499 | $0.00127499 | $42,789 | $371,688 |
| Jun-16 2026 | $0.00127349 | $0.001172 | $0.00152567 | $0.001175 | $62,053 | $420,254 |
| Jun-15 2026 | $0.00117374 | $0.00099919 | $0.00133949 | $0.0011043 | $43,836 | $387,335 |