Cap Mercado $3.27T
-2.57%
Volume 24h $296.08B
46.29%
BTC % 61.25%
0.93%
ETH % 8.2%
-5%
Moedas
32.211
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $1.4902 | $1.4854 | $1.5772 | $1.5587 | $13,281,308 | $51,368,210 |
| Jun-20 2025 | $1.5571 | $1.5571 | $1.7287 | $1.7287 | $15,848,050 | $53,671,557 |
| Jun-19 2025 | $1.7249 | $1.7045 | $1.7917 | $1.7917 | $13,889,162 | $59,456,139 |
| Jun-18 2025 | $1.7996 | $1.7232 | $1.7996 | $1.7617 | $11,697,023 | $62,029,493 |
| Jun-17 2025 | $1.7543 | $1.7350 | $1.8315 | $1.7955 | $22,572,632 | $60,471,190 |
| Jun-16 2025 | $1.8288 | $1.8288 | $2.0342 | $1.9099 | $17,265,493 | $63,038,049 |
| Jun-15 2025 | $1.9160 | $1.8784 | $1.9476 | $1.9395 | $8,585,669 | $66,044,919 |
| Jun-14 2025 | $1.9372 | $1.9010 | $1.9884 | $1.9884 | $7,622,014 | $66,774,544 |
| Jun-13 2025 | $2.0060 | $1.8849 | $2.0060 | $1.9234 | $15,664,471 | $69,146,040 |
| Jun-12 2025 | $1.9848 | $1.9839 | $2.1881 | $2.1881 | $11,874,195 | $68,413,150 |
| Jun-11 2025 | $2.1741 | $2.1741 | $2.3661 | $2.3661 | $13,027,542 | $74,939,625 |
| Jun-10 2025 | $2.3367 | $2.1765 | $2.3417 | $2.2305 | $11,940,792 | $80,544,923 |
| Jun-09 2025 | $2.2267 | $2.0373 | $2.2267 | $2.0969 | $8,806,960 | $76,754,388 |
| Jun-08 2025 | $2.0912 | $2.0673 | $2.1318 | $2.1246 | $7,708,702 | $72,083,801 |
| Jun-07 2025 | $2.0786 | $2.0355 | $2.0861 | $2.0355 | $13,196,859 | $71,646,530 |