Cap Mercado $4.53T
1.39%
Volume 24h $263.44B
-63.57%
BTC % 54.63%
0.6%
ETH % 12.12%
0.33%
Moedas
33.322
+3
Trocas
885
Última atualização
1 minuto 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-04 2025 | $0.00006492 | $0.0000622 | $0.00007884 | $0.00007884 | $69,973 | - |
| Oct-03 2025 | $0.00007653 | $0.00007344 | $0.00007653 | $0.00007604 | $69,074 | - |
| Oct-02 2025 | $0.00007603 | $0.00007313 | $0.00007644 | $0.00007313 | $70,059 | - |
| Oct-01 2025 | $0.00007314 | $0.0000674 | $0.00007504 | $0.0000677 | $70,217 | - |
| Sep-30 2025 | $0.0000677 | $0.00006671 | $0.00006804 | $0.00006802 | $70,255 | - |
| Sep-29 2025 | $0.00006802 | $0.00006734 | $0.00008522 | $0.00008522 | $70,641 | - |
| Sep-28 2025 | $0.00008522 | $0.00008282 | $0.00008522 | $0.00008296 | $69,692 | - |
| Sep-27 2025 | $0.00008293 | $0.00008093 | $0.00008344 | $0.00008093 | $70,504 | - |
| Sep-26 2025 | $0.00008093 | $0.00007493 | $0.00008515 | $0.00007493 | $70,470 | - |
| Sep-25 2025 | $0.00007513 | $0.00007311 | $0.0000766 | $0.00007551 | $70,407 | - |
| Sep-24 2025 | $0.00007552 | $0.0000631 | $0.00007553 | $0.00006651 | $68,867 | - |
| Sep-23 2025 | $0.00006653 | $0.00006632 | $0.00008275 | $0.00008236 | $69,607 | - |
| Sep-22 2025 | $0.00008236 | $0.00008234 | $0.00009364 | $0.00009364 | $70,475 | - |
| Sep-21 2025 | $0.00009365 | $0.00009113 | $0.00009587 | $0.00009113 | $70,989 | - |
| Sep-20 2025 | $0.00009134 | $0.00009115 | $0.00010024 | $0.00010016 | $71,256 | - |