Cap Mercado $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Moedas
33.093
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Omni Network (OMNI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $3.2420 | $3.1994 | $3.3505 | $3.2470 | $28,980,272 | $111,748,565 |
| Sep-08 2025 | $3.2544 | $3.2218 | $3.3196 | $3.3196 | $23,090,013 | $112,175,514 |
| Sep-07 2025 | $3.2908 | $3.2334 | $3.3948 | $3.3948 | $55,115,569 | $113,429,955 |
| Sep-06 2025 | $3.2823 | $3.1262 | $3.3883 | $3.1262 | $78,630,044 | $113,138,591 |
| Sep-05 2025 | $3.1586 | $3.0414 | $3.2378 | $3.0528 | $37,697,599 | $108,872,407 |
| Sep-04 2025 | $3.0539 | $3.0136 | $3.1938 | $3.1938 | $12,829,123 | $105,263,719 |
| Sep-03 2025 | $3.2062 | $3.1055 | $3.2176 | $3.1213 | $15,635,053 | $110,513,903 |
| Sep-02 2025 | $3.1396 | $3.0475 | $3.1459 | $3.0475 | $22,628,626 | $108,217,966 |
| Sep-01 2025 | $3.0268 | $3.0023 | $3.2069 | $3.1651 | $20,974,622 | $104,331,690 |
| Aug-31 2025 | $3.2115 | $3.2106 | $3.3045 | $3.2736 | $12,139,195 | $110,697,572 |
| Aug-30 2025 | $3.2749 | $3.2280 | $3.3080 | $3.2771 | $13,449,063 | $112,881,653 |
| Aug-29 2025 | $3.2704 | $3.1933 | $3.4318 | $3.4318 | $26,876,706 | $112,725,877 |
| Aug-28 2025 | $3.4326 | $3.3638 | $3.4562 | $3.3938 | $21,643,751 | $118,317,360 |
| Aug-27 2025 | $3.3862 | $3.3735 | $3.4994 | $3.4798 | $19,129,030 | $116,719,301 |
| Aug-26 2025 | $3.5130 | $3.3856 | $3.5138 | $3.3856 | $20,742,369 | $121,087,885 |