Cap Mercado $2.84T
1.26%
Volume 24h $418.96B
36.55%
BTC % 55.22%
0.21%
ETH % 9.93%
-1.2%
Moedas
34.183
+3
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.00001967 | $0.00001887 | $0.00002148 | $0.00001887 | $72,669 | - |
| Jan-31 2026 | $0.00001887 | $0.00001887 | $0.00002126 | $0.00002126 | $71,907 | - |
| Jan-30 2026 | $0.00002126 | $0.00002126 | $0.00002356 | $0.00002356 | $71,562 | - |
| Jan-29 2026 | $0.00002356 | $0.00002355 | $0.00002527 | $0.00002526 | $72,047 | - |
| Jan-28 2026 | $0.00002526 | $0.00002526 | $0.00002606 | $0.00002606 | $70,705 | - |
| Jan-27 2026 | $0.00002586 | $0.00002287 | $0.00002586 | $0.00002297 | $71,534 | - |
| Jan-26 2026 | $0.00002297 | $0.00002216 | $0.00002297 | $0.00002217 | $72,202 | - |
| Jan-25 2026 | $0.00002218 | $0.00002177 | $0.00002336 | $0.00002336 | $72,021 | - |
| Jan-24 2026 | $0.00002336 | $0.00002206 | $0.00002466 | $0.00002207 | $71,673 | - |
| Jan-23 2026 | $0.00002207 | $0.00002207 | $0.00002437 | $0.00002437 | $72,075 | - |
| Jan-22 2026 | $0.00002437 | $0.00002437 | $0.00002567 | $0.00002508 | $72,612 | - |
| Jan-21 2026 | $0.00002507 | $0.00002277 | $0.00002538 | $0.00002367 | $72,084 | - |
| Jan-20 2026 | $0.00002296 | $0.00002296 | $0.00002448 | $0.00002378 | $72,229 | - |
| Jan-19 2026 | $0.00002378 | $0.00002378 | $0.00002849 | $0.00002758 | $71,963 | - |
| Jan-18 2026 | $0.00002988 | $0.00002688 | $0.00003758 | $0.00003758 | $71,627 | - |