Cap Mercato $4.56T 1.36%
Volume 24o $319.59B -32.33%
BTC % 54.5% 0.22%
ETH % 12.15% 0.16%
Monete 33.323 +1
Scambi 885
Ultimo aggiornamento 23 Secondi fa
OpenVoice OPENVC

Prezzo storico di OpenVoice (OPENVC), volume e dati di mercato per data
Dollaro USD - USD

Data Prezzo Prezzo Min. Prezzo Mass. Prezzo Apert. Volume 24o USD Capitalizzazione USD
Oct-04 2025 $0.00400098 $0.00400098 $0.013997 $0.012026 $36,305 -
Oct-03 2025 $0.012174 $0.010854 $0.017001 $0.013058 $48,067 -
Oct-02 2025 $0.013195 $0.00750464 $0.02141 $0.013807 $28,865 -
Oct-01 2025 $0.0144 $0.00900311 $0.028793 $0.028734 $5,204 -
Sep-30 2025 $0.028183 $0.018003 $0.038086 $0.038086 $255,003 -
Sep-29 2025 $0.037755 $0.034615 $0.07898 $0.07753 $407,022 -
Sep-28 2025 $0.0774 $0.075714 $0.0774 $0.075724 $421,817 -
Sep-27 2025 $0.075755 $0.075637 $0.07595 $0.07589 $500,809 -
Sep-26 2025 $0.075722 $0.075259 $0.075949 $0.07543 $459,649 -
Sep-25 2025 $0.07568 $0.075354 $0.078356 $0.078356 $468,441 -
Sep-24 2025 $0.078643 $0.076969 $0.078774 $0.077421 $465,374 -
Sep-23 2025 $0.077433 $0.077383 $0.078178 $0.077933 $400,621 -
Sep-22 2025 $0.07798 $0.077478 $0.08064 $0.08064 $429,807 -
Sep-21 2025 $0.080701 $0.080606 $0.08106 $0.080975 $425,560 -
Sep-20 2025 $0.080983 $0.080498 $0.081154 $0.080617 $493,227 -

Analisi storica e di mercato del prezzo di OpenVoice (OPENVC), OHLC, OHLCV e Capitalizzazione di Mercato. Prezzo di apertura giornaliero, prezzo massimo giornaliero, prezzo minimo giornaliero, prezzo di chiusura giornaliero, volume giornaliero e capitalizzazione di mercato al giorno in Dollaro USD, analizzando 65 giorni, dal giorno 01-08-2025.