Cap Mercado $4.11T
-0.97%
Volume 24h $371.61B
5.05%
BTC % 55.07%
-0.12%
ETH % 12.4%
0.72%
Moedas
32.814
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $3.6405 | $3.6026 | $3.9371 | $3.8957 | $27,513,338 | $125,484,634 |
| Aug-18 2025 | $3.9439 | $3.8465 | $4.0976 | $4.0976 | $31,917,203 | $135,943,386 |
| Aug-17 2025 | $4.1167 | $4.0472 | $4.2006 | $4.0819 | $26,038,019 | $141,899,669 |
| Aug-16 2025 | $4.0869 | $4.0121 | $4.1032 | $4.1032 | $20,871,506 | $140,869,943 |
| Aug-15 2025 | $4.0969 | $3.9202 | $4.1309 | $4.0065 | $31,307,975 | $141,216,908 |
| Aug-14 2025 | $3.9752 | $3.9573 | $4.3925 | $4.3925 | $46,447,779 | $137,021,323 |
| Aug-13 2025 | $4.4216 | $4.2609 | $4.4639 | $4.3626 | $56,572,380 | $152,406,066 |
| Aug-12 2025 | $4.3771 | $4.1779 | $4.4508 | $4.2995 | $49,764,667 | $150,872,218 |
| Aug-11 2025 | $4.3472 | $4.3304 | $4.6436 | $4.5777 | $49,253,910 | $149,843,922 |
| Aug-10 2025 | $4.6246 | $4.5734 | $4.8551 | $4.8551 | $63,824,677 | $159,403,626 |
| Aug-09 2025 | $4.8528 | $4.7860 | $5.071 | $5.071 | $131,533,595 | $167,271,685 |
| Aug-08 2025 | $4.7495 | $4.4745 | $4.7630 | $4.7630 | $119,839,546 | $163,708,960 |
| Aug-07 2025 | $4.7046 | $4.2238 | $5.079 | $4.2238 | $420,359,548 | $162,163,612 |
| Aug-06 2025 | $4.1080 | $3.7818 | $4.5324 | $3.9596 | $101,205,733 | $141,596,895 |
| Aug-05 2025 | $3.9384 | $3.9347 | $4.2146 | $4.2146 | $48,059,491 | $135,752,765 |