Cap Marché $4.22T
1.78%
Volume 24h $322.35B
1.2%
BTC % 53.74%
0.42%
ETH % 12.41%
-0.8%
Monnaies
33.104
+14
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Open Swap (OPENX), 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.040846 | $0.040167 | $0.041529 | $0.0408 | $5,141 | - |
| Sep-08 2025 | $0.040558 | $0.039828 | $0.040857 | $0.040234 | - | - |
| Sep-07 2025 | $0.039841 | $0.039593 | $0.039993 | $0.039593 | $86 | - |
| Sep-06 2025 | $0.039593 | $0.039465 | $0.040027 | $0.040027 | $202 | - |
| Sep-05 2025 | $0.040027 | $0.039783 | $0.042089 | $0.040506 | $4,092 | - |
| Sep-04 2025 | $0.040506 | $0.040072 | $0.041983 | $0.041983 | $253 | - |
| Sep-03 2025 | $0.041919 | $0.040748 | $0.041991 | $0.04091 | - | - |
| Sep-02 2025 | $0.040942 | $0.040135 | $0.041145 | $0.040135 | - | - |
| Sep-01 2025 | $0.039658 | $0.039418 | $0.042057 | $0.040877 | $2,870 | - |
| Aug-31 2025 | $0.041359 | $0.041302 | $0.041882 | $0.041302 | $809 | - |
| Aug-30 2025 | $0.041302 | $0.040583 | $0.04177 | $0.040945 | $1,316 | - |
| Aug-29 2025 | $0.040945 | $0.040179 | $0.042741 | $0.042741 | $1,656 | - |
| Aug-28 2025 | $0.042741 | $0.042029 | $0.043295 | $0.042288 | $2,469 | - |
| Aug-27 2025 | $0.042287 | $0.04189 | $0.04291 | $0.042305 | $1,813 | - |
| Aug-26 2025 | $0.042781 | $0.040588 | $0.042781 | $0.040836 | - | - |