Cap Mercado $2.56T
2.26%
Volume 24h $138.86B
36.17%
BTC % 54.13%
0.68%
ETH % 10.05%
1.09%
Moedas
34.459
+3
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.0000209 | $0.00002041 | $0.00002097 | $0.00002049 | $71,305 | - |
| Apr-04 2026 | $0.00002049 | $0.0000203 | $0.00002067 | $0.0000203 | $71,859 | - |
| Apr-03 2026 | $0.00002036 | $0.00002013 | $0.00002054 | $0.00002034 | $71,168 | - |
| Apr-02 2026 | $0.00002067 | $0.00002015 | $0.00002137 | $0.00002137 | $71,083 | - |
| Apr-01 2026 | $0.00002137 | $0.00002022 | $0.00002141 | $0.00002072 | $72,008 | - |
| Mar-31 2026 | $0.00002072 | $0.00002022 | $0.0000208 | $0.00002023 | $70,714 | - |
| Mar-30 2026 | $0.00002023 | $0.00001985 | $0.00002053 | $0.00001986 | $71,375 | - |
| Mar-29 2026 | $0.00001986 | $0.0000195 | $0.00001986 | $0.0000195 | $37,920 | - |
| Mar-28 2026 | $0.0000195 | $0.0000195 | $0.00002031 | $0.00002031 | $56,800 | - |
| Mar-27 2026 | $0.00002031 | $0.00002031 | $0.00002032 | $0.00002031 | $35,882 | - |
| Mar-26 2026 | $0.00002031 | $0.00002031 | $0.0000213 | $0.0000213 | $58,144 | - |
| Mar-25 2026 | $0.0000213 | $0.00002078 | $0.0000213 | $0.00002078 | $71,485 | - |
| Mar-24 2026 | $0.00002078 | $0.00002063 | $0.00002145 | $0.00002145 | $71,412 | - |
| Mar-23 2026 | $0.00002176 | $0.00002091 | $0.00002177 | $0.00002091 | $37,793 | - |
| Mar-22 2026 | $0.00002091 | $0.00002091 | $0.0000216 | $0.0000216 | $71,283 | - |