Cap Marché $3.53T
1.99%
Volume 24h $221.13B
15.34%
BTC % 59.38%
-1.01%
ETH % 8.98%
3.45%
Monnaies
32.015
+18
Échanges
885
Dernière mise à jour
1 Secondes depuis
Prix historiques de OpenZK Network (OZK), 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 |
|---|---|---|---|---|---|---|
| Jun-02 2025 | $0.00064587 | $0.00060028 | $0.0006899 | $0.00065205 | $443,875 | - |
| Jun-01 2025 | $0.00064898 | $0.00060164 | $0.00066893 | $0.00065119 | $357,863 | - |
| May-31 2025 | $0.00065117 | $0.00065074 | $0.0006874 | $0.00066559 | $339,984 | - |
| May-30 2025 | $0.00067584 | $0.00066507 | $0.0007527 | $0.00066654 | $350,408 | - |
| May-29 2025 | $0.00075662 | $0.0006736 | $0.00075662 | $0.00070115 | $317,611 | - |
| May-28 2025 | $0.00070049 | $0.00066299 | $0.00074755 | $0.00074755 | $325,620 | - |
| May-27 2025 | $0.00074805 | $0.00074768 | $0.00077377 | $0.00077377 | $273,714 | - |
| May-26 2025 | $0.0007736 | $0.0007736 | $0.00079563 | $0.00079292 | $269,105 | - |
| May-25 2025 | $0.00079315 | $0.00078523 | $0.0008106 | $0.0008106 | $267,759 | - |
| May-24 2025 | $0.00081142 | $0.00080493 | $0.00082663 | $0.00080939 | $282,989 | - |
| May-23 2025 | $0.00080928 | $0.00080004 | $0.00082413 | $0.00082223 | $335,166 | - |
| May-22 2025 | $0.00081418 | $0.00080341 | $0.00082923 | $0.00082015 | $324,493 | - |
| May-21 2025 | $0.00081336 | $0.00080143 | $0.00083746 | $0.00080676 | $316,842 | - |
| May-20 2025 | $0.00079819 | $0.00078179 | $0.00081369 | $0.00078941 | $358,390 | - |
| May-19 2025 | $0.00078808 | $0.00078316 | $0.00082185 | $0.00080313 | $406,681 | - |