Cap Mercado $3.28T
-0.43%
Volume 24h $210.56B
-34.87%
BTC % 54.6%
-0.23%
ETH % 11.42%
0.7%
Moedas
33.807
+1
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-13 2025 | $0.00004781 | $0.0000467 | $0.0000491 | $0.000049 | $72,100 | - |
| Dec-12 2025 | $0.00004901 | $0.0000489 | $0.00005131 | $0.0000489 | $73,110 | - |
| Dec-11 2025 | $0.00004911 | $0.0000473 | $0.00005111 | $0.00005111 | $72,934 | - |
| Dec-10 2025 | $0.00005111 | $0.00004831 | $0.00005111 | $0.00004841 | $72,865 | - |
| Dec-09 2025 | $0.0000484 | $0.00004609 | $0.0000497 | $0.0000466 | $73,133 | - |
| Dec-08 2025 | $0.0000466 | $0.0000464 | $0.0000519 | $0.00005141 | $72,463 | - |
| Dec-07 2025 | $0.00005141 | $0.0000491 | $0.00005141 | $0.00004981 | $72,333 | - |
| Dec-06 2025 | $0.00004981 | $0.0000494 | $0.00004991 | $0.00004941 | $72,797 | - |
| Dec-05 2025 | $0.00004941 | $0.00004921 | $0.00005211 | $0.0000521 | $72,563 | - |
| Dec-04 2025 | $0.00005211 | $0.00005201 | $0.00005301 | $0.00005271 | $72,453 | - |
| Dec-03 2025 | $0.00005191 | $0.00005021 | $0.00005251 | $0.00005021 | $72,563 | - |
| Dec-02 2025 | $0.00005012 | $0.00004649 | $0.00005012 | $0.0000468 | $73,089 | - |
| Dec-01 2025 | $0.000047 | $0.00004579 | $0.00004992 | $0.00004992 | $72,119 | - |
| Nov-30 2025 | $0.00005039 | $0.0000501 | $0.0000509 | $0.00005011 | $72,602 | - |
| Nov-29 2025 | $0.00005011 | $0.00005001 | $0.00005112 | $0.0000511 | $72,359 | - |