Cap Mercado $3.27T
-1.89%
Volume 24h $232.61B
-8%
BTC % 54.67%
-0.11%
ETH % 11.19%
-1.51%
Moedas
33.766
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Observer (OBSR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00074636 | $0.00074636 | $0.00076584 | $0.00075489 | $12,257 | $4,707,415 |
| Dec-04 2025 | $0.00075319 | $0.00075319 | $0.00076866 | $0.00076758 | $10,555 | $4,750,434 |
| Dec-03 2025 | $0.00076496 | $0.00075055 | $0.00076634 | $0.00075233 | $8,789 | $4,824,681 |
| Dec-02 2025 | $0.00075456 | $0.00071888 | $0.00076467 | $0.00072118 | $171,130 | $4,759,082 |
| Dec-01 2025 | $0.00072079 | $0.00071484 | $0.00077077 | $0.00077077 | $176,815 | $4,546,103 |
| Nov-30 2025 | $0.0007833 | $0.00077915 | $0.00079905 | $0.00079631 | $56,104 | $4,940,398 |
| Nov-29 2025 | $0.00079619 | $0.00078532 | $0.00093344 | $0.00079658 | $1,933,955 | $5,021,695 |
| Nov-28 2025 | $0.00084075 | $0.00078579 | $0.00084075 | $0.00080719 | $622,582 | $5,302,679 |
| Nov-27 2025 | $0.000807 | $0.00078965 | $0.00082032 | $0.00078965 | $16,993 | $5,089,852 |
| Nov-26 2025 | $0.00079431 | $0.00077923 | $0.00080335 | $0.00079315 | $16,953 | $5,009,839 |
| Nov-25 2025 | $0.0007967 | $0.00079123 | $0.00081401 | $0.0008119 | $17,521 | $5,024,909 |
| Nov-24 2025 | $0.0008122 | $0.0007972 | $0.00081517 | $0.00081237 | $52,612 | $5,122,628 |
| Nov-23 2025 | $0.00084433 | $0.00077912 | $0.00084433 | $0.00077912 | $175,362 | $5,325,282 |
| Nov-22 2025 | $0.00079398 | $0.00075228 | $0.00081169 | $0.00075833 | $463,443 | $5,007,711 |
| Nov-21 2025 | $0.00076643 | $0.00075269 | $0.00081221 | $0.00080487 | $92,103 | $4,833,995 |