Cap Mercado $2.75T
-0.31%
Volume 24h $239.56B
-21.11%
BTC % 55.65%
-0.16%
ETH % 10.06%
0.59%
Moedas
34.536
+3
Trocas
885
Última atualização
44 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.00002404 | $0.00002387 | $0.00002455 | $0.00002448 | $71,557 | - |
| Apr-26 2026 | $0.00002448 | $0.00002405 | $0.00002469 | $0.00002469 | $72,850 | - |
| Apr-25 2026 | $0.00002459 | $0.00002459 | $0.00002473 | $0.00002473 | $72,586 | - |
| Apr-24 2026 | $0.00002473 | $0.00002473 | $0.0000258 | $0.0000258 | $71,295 | - |
| Apr-23 2026 | $0.0000258 | $0.0000254 | $0.00002609 | $0.00002609 | $72,049 | - |
| Apr-22 2026 | $0.00002609 | $0.00002402 | $0.00002609 | $0.00002402 | $71,542 | - |
| Apr-21 2026 | $0.00002402 | $0.00002401 | $0.00002409 | $0.00002403 | $71,749 | - |
| Apr-20 2026 | $0.00002403 | $0.00002346 | $0.00002413 | $0.00002346 | $71,465 | - |
| Apr-19 2026 | $0.00002346 | $0.00002346 | $0.00002464 | $0.00002435 | $71,536 | - |
| Apr-18 2026 | $0.00002435 | $0.000024 | $0.00002489 | $0.00002417 | $71,373 | - |
| Apr-17 2026 | $0.00002469 | $0.00002339 | $0.0000249 | $0.00002342 | $71,318 | - |
| Apr-16 2026 | $0.00002356 | $0.00002318 | $0.00002389 | $0.00002345 | $71,614 | - |
| Apr-15 2026 | $0.00002329 | $0.00002291 | $0.00002329 | $0.00002291 | $71,430 | - |
| Apr-14 2026 | $0.00002291 | $0.00002291 | $0.00002368 | $0.00002313 | $71,531 | - |
| Apr-13 2026 | $0.00002278 | $0.00002098 | $0.00002278 | $0.00002118 | $71,611 | - |