Cap Mercado $2.26T
0.72%
Volume 24h $146.18B
-28.12%
BTC % 53.33%
-0.28%
ETH % 12.57%
-0.31%
Moedas
29.001
+21
Trocas
885
Última atualização
19 Segundos atrás
Preços históricos de Open Exchange Token (OX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00401807 | $0.00401568 | $0.00519032 | $0.00459124 | $28,228 | - |
| Oct-02 2024 | $0.00467293 | $0.00447322 | $0.00525949 | $0.00462102 | $28,105 | - |
| Oct-01 2024 | $0.00447262 | $0.00418692 | $0.005466 | $0.00418692 | $29,251 | - |
| Sep-30 2024 | $0.00457787 | $0.00411308 | $0.00473912 | $0.00420371 | $28,007 | - |
| Sep-29 2024 | $0.00422926 | $0.00419969 | $0.00462213 | $0.00461966 | $28,141 | - |
| Sep-28 2024 | $0.00435653 | $0.00371982 | $0.00438664 | $0.00372164 | $28,169 | - |
| Sep-27 2024 | $0.00385464 | $0.00363212 | $0.00471538 | $0.00373197 | $29,451 | - |
| Sep-26 2024 | $0.00371422 | $0.0033668 | $0.0042955 | $0.0033668 | $31,031 | - |
| Sep-25 2024 | $0.00336839 | $0.00293203 | $0.00432536 | $0.00432536 | $31,806 | - |
| Sep-24 2024 | $0.00457374 | $0.00411943 | $0.00546059 | $0.00546059 | $29,938 | - |
| Sep-23 2024 | $0.00537936 | $0.00537936 | $0.00619201 | $0.0055963 | $28,402 | - |
| Sep-22 2024 | $0.00556815 | $0.00515106 | $0.00647396 | $0.00539723 | $28,148 | - |
| Sep-21 2024 | $0.00543234 | $0.00481047 | $0.00563683 | $0.00491672 | $27,987 | - |
| Sep-20 2024 | $0.00495579 | $0.00440803 | $0.00531309 | $0.00452785 | $28,204 | - |
| Sep-19 2024 | $0.00467018 | $0.0041424 | $0.00523413 | $0.0041424 | $28,250 | - |