Cap Mercado $2.25T
-2.58%
Volume 24h $178.41B
-19.68%
BTC % 53.6%
1.19%
ETH % 12.59%
-1.74%
Moedas
28.985
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OpenSocial (OSP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.00008715 | $0.00008503 | $0.00009955 | $0.00009955 | $972 | - |
| Oct-01 2024 | $0.00009955 | $0.00009955 | $0.00013381 | $0.00013381 | $2,642 | - |
| Sep-30 2024 | $0.00013381 | $0.00013381 | $0.00013936 | $0.00013936 | $225 | - |
| Sep-29 2024 | $0.00013936 | $0.00013936 | $0.00013936 | $0.00013936 | - | - |
| Sep-28 2024 | $0.00013936 | $0.00013293 | $0.00013936 | $0.00013481 | $510 | - |
| Sep-27 2024 | $0.00013481 | $0.00010405 | $0.00013481 | $0.00010405 | $2,487 | - |
| Sep-26 2024 | $0.00010405 | $0.00010252 | $0.00010405 | $0.00010277 | $80 | - |
| Sep-25 2024 | $0.00010277 | $0.00010277 | $0.00010504 | $0.00010482 | $81 | - |
| Sep-24 2024 | $0.00010482 | $0.00010482 | $0.00010706 | $0.00010706 | $0 | - |
| Sep-23 2024 | $0.00010706 | $0.00010588 | $0.00011051 | $0.00011051 | $487 | - |
| Sep-22 2024 | $0.00011051 | $0.00010796 | $0.00011051 | $0.00010979 | $1,120 | - |
| Sep-21 2024 | $0.00010979 | $0.00010103 | $0.00010979 | $0.00010103 | $934 | - |
| Sep-20 2024 | $0.00010103 | $0.00009473 | $0.00010103 | $0.00009473 | $236 | - |
| Sep-19 2024 | $0.00009473 | $0.00007765 | $0.00009473 | $0.00007765 | $872 | - |
| Sep-18 2024 | $0.00007765 | $0.0000746 | $0.0001034 | $0.0001034 | $2,462 | - |