Cap Mercado $3.48T
0.23%
Volume 24h $225.43B
BTC % 54.89%
-0.16%
ETH % 11.07%
0.36%
Moedas
33.670
+2
Trocas
885
Última atualização
47 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00004747 | $0.00004275 | $0.00004747 | $0.00004276 | $73,021 | - |
| Nov-14 2025 | $0.00004316 | $0.00004287 | $0.00004498 | $0.00004497 | $71,958 | - |
| Nov-13 2025 | $0.00004787 | $0.00004777 | $0.00005181 | $0.00005029 | $71,949 | - |
| Nov-12 2025 | $0.00004989 | $0.00004959 | $0.00005219 | $0.00004971 | $71,926 | - |
| Nov-11 2025 | $0.00004958 | $0.00004958 | $0.00005161 | $0.00005128 | $72,477 | - |
| Nov-10 2025 | $0.00005129 | $0.00005088 | $0.00005199 | $0.00005158 | $71,097 | - |
| Nov-09 2025 | $0.00005159 | $0.00004908 | $0.00005159 | $0.00004938 | $70,914 | - |
| Nov-08 2025 | $0.00004948 | $0.00004948 | $0.00005249 | $0.00005249 | $71,989 | - |
| Nov-07 2025 | $0.00005248 | $0.00004956 | $0.00005737 | $0.00005647 | $70,825 | - |
| Nov-06 2025 | $0.00005647 | $0.00005606 | $0.0000581 | $0.00005758 | $72,042 | - |
| Nov-05 2025 | $0.00005759 | $0.0000543 | $0.00005819 | $0.00005559 | $71,077 | - |
| Nov-04 2025 | $0.0000554 | $0.00005409 | $0.00006182 | $0.00006178 | $68,674 | - |
| Nov-03 2025 | $0.00006178 | $0.00006178 | $0.000065 | $0.000065 | $70,303 | - |
| Nov-02 2025 | $0.00006499 | $0.00006498 | $0.00006569 | $0.00006538 | $70,452 | - |
| Nov-01 2025 | $0.00006547 | $0.00006547 | $0.00006675 | $0.00006627 | $70,987 | - |