Cap Mercado $2.15T
-0.37%
Volume 24h $64.49B
20.07%
BTC % 58.2375%
0.03%
ETH % 9.97942%
0.61%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de CryptoWar xBlade / OpenWorld (OPEN), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
Acompanhe o histórico completo de preços de CryptoWar xBlade / OpenWorld (OPEN) em Dólar USD. Esta tabela mostra 1,024 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-12 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-11 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-10 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-09 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-08 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-07 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-06 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-05 2025 | $0.00195247 | $0.00187429 | $0.00196074 | $0.00187429 | - | $100,783 |
| Mar-04 2025 | $0.00187429 | $0.0018467 | $0.00219547 | $0.00219547 | - | $96,747 |
| Mar-03 2025 | $0.00219547 | $0.00219547 | $0.00237766 | $0.00237766 | $198 | $113,326 |
| Mar-02 2025 | $0.00237766 | $0.00213908 | $0.00237766 | $0.00213908 | $1 | $122,730 |
| Mar-01 2025 | $0.00213908 | $0.00202917 | $0.00213908 | $0.00202917 | $2 | $110,415 |
| Feb-28 2025 | $0.00202917 | $0.00202917 | $0.00217668 | $0.00217668 | $11 | $104,742 |
| Feb-27 2025 | $0.00217668 | $0.00217668 | $0.00238495 | $0.00238495 | $3 | $112,356 |
| Feb-26 2025 | $0.00238495 | $0.00230123 | $0.00238495 | $0.00230123 | $2 | $123,106 |