Cap Marché $3.27T
-1.94%
Volume 24h $241.33B
-1.65%
BTC % 54.69%
-0.09%
ETH % 11.2%
-0.98%
Monnaies
33.766
+4
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Open Exchange Token (OX), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00004941 | $0.00004921 | $0.00005211 | $0.0000521 | $72,563 | - |
| Dec-04 2025 | $0.00005211 | $0.00005201 | $0.00005301 | $0.00005271 | $72,453 | - |
| Dec-03 2025 | $0.00005191 | $0.00005021 | $0.00005251 | $0.00005021 | $72,563 | - |
| Dec-02 2025 | $0.00005012 | $0.00004649 | $0.00005012 | $0.0000468 | $73,089 | - |
| Dec-01 2025 | $0.000047 | $0.00004579 | $0.00004992 | $0.00004992 | $72,119 | - |
| Nov-30 2025 | $0.00005039 | $0.0000501 | $0.0000509 | $0.00005011 | $72,602 | - |
| Nov-29 2025 | $0.00005011 | $0.00005001 | $0.00005112 | $0.0000511 | $72,359 | - |
| Nov-28 2025 | $0.00005111 | $0.00004999 | $0.00005121 | $0.0000502 | $72,737 | - |
| Nov-27 2025 | $0.00005019 | $0.00004759 | $0.0000502 | $0.00004759 | $72,613 | - |
| Nov-26 2025 | $0.00004759 | $0.00004437 | $0.00004838 | $0.00004438 | $63,000 | - |
| Nov-25 2025 | $0.00004437 | $0.00004437 | $0.0000444 | $0.00004438 | $71,525 | - |
| Nov-24 2025 | $0.00004438 | $0.00004287 | $0.00004439 | $0.00004358 | $72,564 | - |
| Nov-23 2025 | $0.0000436 | $0.00004266 | $0.0000436 | $0.00004266 | $72,772 | - |
| Nov-22 2025 | $0.00004267 | $0.00004177 | $0.00004267 | $0.00004237 | $72,405 | - |
| Nov-21 2025 | $0.00004239 | $0.00004095 | $0.00004435 | $0.00004434 | $72,320 | - |