Cap Mercado $4.15T
2.68%
Volume 24h $226.75B
21.02%
BTC % 55.19%
0.03%
ETH % 12.05%
1.9%
Moedas
33.517
Trocas
885
Última atualização
45 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-25 2025 | $0.0000586 | $0.0000572 | $0.0000586 | $0.00005721 | $70,060 | - |
| Oct-24 2025 | $0.00005722 | $0.00005609 | $0.0000581 | $0.00005632 | $69,854 | - |
| Oct-23 2025 | $0.00005632 | $0.00005481 | $0.00005711 | $0.00005681 | $70,006 | - |
| Oct-22 2025 | $0.00005641 | $0.00005641 | $0.00005835 | $0.00005832 | $69,932 | - |
| Oct-21 2025 | $0.00005832 | $0.00005701 | $0.00005862 | $0.00005842 | $68,402 | - |
| Oct-20 2025 | $0.00005842 | $0.00005812 | $0.00005992 | $0.00005863 | $68,733 | - |
| Oct-19 2025 | $0.00005892 | $0.00005812 | $0.00005943 | $0.00005892 | $68,144 | - |
| Oct-18 2025 | $0.00005892 | $0.00005861 | $0.00005952 | $0.00005862 | $69,094 | - |
| Oct-17 2025 | $0.00005902 | $0.00005849 | $0.00006201 | $0.0000612 | $69,015 | - |
| Oct-16 2025 | $0.00006091 | $0.00006091 | $0.00006404 | $0.00006364 | $69,325 | - |
| Oct-15 2025 | $0.00006362 | $0.00006324 | $0.00006543 | $0.00006532 | $70,229 | - |
| Oct-14 2025 | $0.00006532 | $0.00006326 | $0.00006776 | $0.00006685 | $70,985 | - |
| Oct-13 2025 | $0.00006735 | $0.00006044 | $0.00006736 | $0.00006486 | $69,545 | - |
| Oct-12 2025 | $0.00006446 | $0.00005906 | $0.00006446 | $0.00006006 | $69,600 | - |
| Oct-11 2025 | $0.00006008 | $0.00005245 | $0.00006176 | $0.00005519 | $68,912 | - |