Cap Mercado $2.49T
1.75%
Volume 24h $230.25B
19.06%
BTC % 53.77%
-0.05%
ETH % 9.65%
1.65%
Moedas
34.288
+4
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.808963 | $0.797023 | $0.831287 | $0.831287 | $46,482 | - |
| Feb-27 2026 | $0.823355 | $0.809438 | $0.872841 | $0.854973 | $14,948 | - |
| Feb-26 2026 | $0.869947 | $0.824031 | $0.869959 | $0.847995 | $89,451 | - |
| Feb-25 2026 | $0.853986 | $0.822076 | $0.924788 | $0.898928 | $263,417 | - |
| Feb-24 2026 | $0.895928 | $0.868014 | $0.954732 | $0.948227 | $51,188 | - |
| Feb-23 2026 | $0.917904 | $0.864519 | $1.0454 | $0.891689 | $151,954 | - |
| Feb-22 2026 | $0.903746 | $0.903746 | $1.0895 | $1.0895 | $128,614 | - |
| Feb-21 2026 | $1.0603 | $0.857797 | $1.1133 | $0.919613 | $421,242 | - |
| Feb-20 2026 | $0.903794 | $0.883716 | $0.919707 | $0.914261 | $16,072 | - |
| Feb-19 2026 | $0.911316 | $0.857091 | $0.947962 | $0.937129 | $56,485 | - |
| Feb-18 2026 | $0.937798 | $0.90728 | $0.986806 | $0.951194 | $71,928 | - |
| Feb-17 2026 | $0.956162 | $0.945126 | $1.0832 | $1.0387 | $112,125 | - |
| Feb-16 2026 | $1.0584 | $1.0299 | $1.2426 | $1.2426 | $163,418 | - |
| Feb-15 2026 | $1.1567 | $1.1567 | $1.5497 | $1.5236 | $838,671 | - |
| Feb-14 2026 | $1.6513 | $0.896363 | $1.6513 | $0.909187 | $240,367 | - |