Cap Mercado $3.47T
0.07%
Volume 24h $234.28B
-68.82%
BTC % 54.98%
-0.12%
ETH % 11.01%
0.36%
Moedas
33.671
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.0000070847 | $0.00000529 | $0.0000077706 | $0.0000059564 | - | - |
| Nov-14 2025 | $0.0000059564 | $0.0000049742 | $0.0000078282 | $0.0000049742 | $159 | - |
| Nov-13 2025 | $0.0000049742 | $0.0000044675 | $0.0000069463 | $0.0000059675 | $79 | - |
| Nov-12 2025 | $0.0000059675 | $0.0000059675 | $0.0000074114 | $0.0000074114 | - | - |
| Nov-11 2025 | $0.0000074114 | $0.0000062067 | $0.0000076062 | $0.0000074873 | - | - |
| Nov-10 2025 | $0.0000074873 | $0.0000071132 | $0.0000078322 | $0.0000071132 | - | - |
| Nov-09 2025 | $0.0000071132 | $0.0000067344 | $0.0000071132 | $0.0000067344 | - | - |
| Nov-08 2025 | $0.0000067344 | $0.0000067344 | $0.0000079895 | $0.0000074083 | - | - |
| Nov-07 2025 | $0.0000074083 | $0.0000059578 | $0.0000074083 | $0.0000069265 | $129 | - |
| Nov-06 2025 | $0.0000069265 | $0.0000065784 | $0.0000083212 | $0.0000081228 | - | - |
| Nov-05 2025 | $0.00001049 | $0.0000068384 | $0.00001049 | $0.000008506 | $135 | - |
| Nov-04 2025 | $0.0000077002 | $0.0000070216 | $0.0000087286 | $0.0000078121 | - | - |
| Nov-03 2025 | $0.0000078121 | $0.0000067789 | $0.0000091855 | $0.0000084899 | - | - |
| Nov-02 2025 | $0.0000086297 | $0.00000787 | $0.00001886 | $0.000008411 | - | - |
| Nov-01 2025 | $0.0000081477 | $0.0000073041 | $0.00001063 | $0.0000096949 | - | - |