Cap Mercado $4.10T
-1.58%
Volume 24h $370.23B
0.8%
BTC % 55.19%
0.05%
ETH % 12.3%
-0.16%
Moedas
32.814
+11
Trocas
885
Última atualização
24 Segundos atrás
Preços históricos de OMNIA Protocol (OMNIA), 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 | $0.010827 | $0.00999547 | $0.01144 | $0.01058 | $55,621 | - |
| Aug-18 2025 | $0.010577 | $0.010462 | $0.01133 | $0.010462 | $30,564 | - |
| Aug-17 2025 | $0.010469 | $0.010465 | $0.011328 | $0.011328 | $30,293 | - |
| Aug-16 2025 | $0.01132 | $0.011284 | $0.011384 | $0.011376 | $28,924 | - |
| Aug-15 2025 | $0.011338 | $0.011312 | $0.011726 | $0.011594 | $33,923 | - |
| Aug-14 2025 | $0.011553 | $0.011484 | $0.012381 | $0.011762 | $115,823 | - |
| Aug-13 2025 | $0.011725 | $0.011253 | $0.012336 | $0.011677 | $111,379 | - |
| Aug-12 2025 | $0.01172 | $0.010625 | $0.011729 | $0.011126 | $173,769 | - |
| Aug-11 2025 | $0.011214 | $0.011166 | $0.011777 | $0.011618 | $168,636 | - |
| Aug-10 2025 | $0.011569 | $0.011258 | $0.011898 | $0.011323 | $182,302 | - |
| Aug-09 2025 | $0.01142 | $0.010823 | $0.012524 | $0.010823 | $271,370 | - |
| Aug-08 2025 | $0.011075 | $0.011075 | $0.012243 | $0.012243 | $153,749 | - |
| Aug-07 2025 | $0.012245 | $0.01073 | $0.014102 | $0.01073 | $218,301 | - |
| Aug-06 2025 | $0.01074 | $0.010673 | $0.011269 | $0.011204 | $257,707 | - |
| Aug-05 2025 | $0.011216 | $0.011177 | $0.01183 | $0.011588 | $254,722 | - |