Cap Mercado $4.09T
-3.3%
Volume 24h $375.80B
-2.56%
BTC % 55.24%
0.45%
ETH % 12.25%
-1.87%
Moedas
32.814
+13
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00027605 | $0.00027192 | $0.00039525 | $0.00039525 | $68,560 | - |
| Aug-17 2025 | $0.00039525 | $0.00037933 | $0.00040067 | $0.00038678 | $69,813 | - |
| Aug-16 2025 | $0.00038755 | $0.00038755 | $0.00043483 | $0.00042209 | $68,866 | - |
| Aug-15 2025 | $0.00041552 | $0.00040754 | $0.00043984 | $0.00042984 | $71,348 | - |
| Aug-14 2025 | $0.00042636 | $0.00042185 | $0.00056144 | $0.00056144 | $69,817 | - |
| Aug-13 2025 | $0.00056164 | $0.00051235 | $0.00064451 | $0.00059475 | $69,687 | - |
| Aug-12 2025 | $0.00059474 | $0.00054647 | $0.00059476 | $0.00054652 | $57,801 | - |
| Aug-11 2025 | $0.0005437 | $0.0005437 | $0.00070278 | $0.00069143 | $59,815 | - |
| Aug-10 2025 | $0.0006892 | $0.00067988 | $0.00069747 | $0.00069065 | $61,944 | - |
| Aug-09 2025 | $0.00068929 | $0.00064375 | $0.00069584 | $0.00064375 | $63,731 | - |
| Aug-08 2025 | $0.00064491 | $0.00057454 | $0.00064491 | $0.00057454 | $42,685 | - |
| Aug-07 2025 | $0.00056669 | $0.00054813 | $0.00084351 | $0.00084351 | $70,299 | - |
| Aug-06 2025 | $0.00084365 | $0.0007644 | $0.00085062 | $0.00077421 | $70,551 | - |
| Aug-05 2025 | $0.00077029 | $0.00075083 | $0.00077448 | $0.00077305 | $71,123 | - |
| Aug-04 2025 | $0.00077523 | $0.00071919 | $0.00103603 | $0.00102416 | $70,929 | - |