Cap Mercado $3.51T
0.62%
Volume 24h $203.90B
0.69%
BTC % 61.15%
0.5%
ETH % 8.43%
-0.94%
Moedas
32.299
+24
Trocas
885
Última atualização
42 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 |
|---|---|---|---|---|---|---|
| Jul-01 2025 | $0.00088227 | $0.00087564 | $0.00098637 | $0.00093117 | $68,729 | - |
| Jun-30 2025 | $0.00093348 | $0.00084503 | $0.00097535 | $0.00084661 | $68,057 | - |
| Jun-29 2025 | $0.00085848 | $0.00082283 | $0.00090843 | $0.00089275 | $66,909 | - |
| Jun-28 2025 | $0.00089674 | $0.00087879 | $0.00096932 | $0.0008879 | $67,990 | - |
| Jun-27 2025 | $0.00088903 | $0.00088016 | $0.00094407 | $0.000921 | $67,771 | - |
| Jun-26 2025 | $0.00091805 | $0.00091805 | $0.00111957 | $0.00091965 | $67,233 | - |
| Jun-25 2025 | $0.0009172 | $0.00078132 | $0.0010345 | $0.00078294 | $68,020 | - |
| Jun-24 2025 | $0.00078023 | $0.0007705 | $0.00088991 | $0.00086625 | $68,121 | - |
| Jun-23 2025 | $0.00087206 | $0.00078783 | $0.0008722 | $0.00080722 | $68,634 | - |
| Jun-22 2025 | $0.00080787 | $0.00078296 | $0.00090639 | $0.00084483 | $67,616 | - |
| Jun-21 2025 | $0.00084234 | $0.00084234 | $0.00094666 | $0.00094429 | $68,881 | - |
| Jun-20 2025 | $0.00095408 | $0.00090761 | $0.00104412 | $0.00091398 | $69,679 | - |
| Jun-19 2025 | $0.00091607 | $0.00085775 | $0.00096642 | $0.00096642 | $69,850 | - |
| Jun-18 2025 | $0.00098988 | $0.00097438 | $0.00107926 | $0.00106521 | $70,730 | - |
| Jun-17 2025 | $0.00104809 | $0.00104809 | $0.00116766 | $0.00116766 | $72,155 | - |