Cap Mercado $4.16T
1.83%
Volume 24h $376.27B
6.11%
BTC % 54.69%
-0.95%
ETH % 12.62%
3.17%
Moedas
32.823
+9
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Obol (OBOL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.115285 | $0.108941 | $0.119482 | $0.112338 | $21,067,387 | $18,563,882 |
| Aug-18 2025 | $0.112393 | $0.111061 | $0.119004 | $0.119004 | $12,467,973 | $18,098,123 |
| Aug-17 2025 | $0.119973 | $0.119589 | $0.123362 | $0.120948 | $8,453,782 | $19,318,655 |
| Aug-16 2025 | $0.121994 | $0.116362 | $0.121994 | $0.118655 | $7,781,375 | $19,644,120 |
| Aug-15 2025 | $0.117802 | $0.115877 | $0.127322 | $0.122871 | $11,148,288 | $18,969,179 |
| Aug-14 2025 | $0.123082 | $0.122734 | $0.153744 | $0.147915 | $19,470,522 | $19,819,372 |
| Aug-13 2025 | $0.147749 | $0.132466 | $0.147749 | $0.13489 | $13,455,987 | $14,585,788 |
| Aug-12 2025 | $0.134212 | $0.125144 | $0.134933 | $0.131197 | $12,303,538 | $13,249,472 |
| Aug-11 2025 | $0.129594 | $0.129528 | $0.147103 | $0.138752 | $18,174,021 | $12,793,581 |
| Aug-10 2025 | $0.141089 | $0.128309 | $0.141089 | $0.12935 | $20,983,918 | $13,928,288 |
| Aug-09 2025 | $0.128279 | $0.124559 | $0.131458 | $0.1272 | $8,709,684 | $12,663,743 |
| Aug-08 2025 | $0.127804 | $0.122615 | $0.127804 | $0.126398 | $9,324,290 | $12,616,820 |
| Aug-07 2025 | $0.125215 | $0.12263 | $0.13163 | $0.128738 | $15,446,450 | $12,361,209 |
| Aug-06 2025 | $0.128566 | $0.113926 | $0.128566 | $0.114965 | $17,270,281 | $12,692,030 |
| Aug-05 2025 | $0.11561 | $0.113953 | $0.123261 | $0.123261 | $12,970,179 | $11,413,041 |