Cap Mercado $3.18T
-0.45%
Volume 24h $169.07B
-2.64%
BTC % 55.02%
-0.05%
ETH % 11.29%
0.7%
Moedas
33.888
+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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $0.0000031289 | $0.0000030631 | $0.0000033826 | $0.0000030631 | - | - |
| Dec-29 2025 | $0.0000030631 | $0.0000024934 | $0.0000034681 | $0.0000024934 | - | - |
| Dec-28 2025 | $0.0000030522 | $0.0000030522 | $0.0000030522 | $0.0000030522 | - | - |
| Dec-27 2025 | $0.0000030522 | $0.0000030268 | $0.0000030522 | $0.0000030268 | - | - |
| Dec-26 2025 | $0.0000030268 | $0.000003022 | $0.0000030268 | $0.000003022 | - | - |
| Dec-25 2025 | $0.000003022 | $0.0000024218 | $0.0000031541 | $0.0000031541 | - | - |
| Dec-24 2025 | $0.0000031541 | $0.000002619 | $0.0000037119 | $0.0000037119 | - | - |
| Dec-23 2025 | $0.0000037119 | $0.0000034565 | $0.0000037821 | $0.0000037821 | - | - |
| Dec-22 2025 | $0.0000037821 | $0.0000033472 | $0.0000043612 | $0.0000036834 | - | - |
| Dec-21 2025 | $0.0000033264 | $0.0000031796 | $0.0000033264 | $0.0000031796 | - | - |
| Dec-20 2025 | $0.0000031796 | $0.0000031796 | $0.0000036074 | $0.0000035321 | $5 | - |
| Dec-19 2025 | $0.0000035321 | $0.0000025641 | $0.0000042361 | $0.0000042361 | - | - |
| Dec-18 2025 | $0.0000042361 | $0.0000041511 | $0.0000042361 | $0.0000042304 | - | - |
| Dec-17 2025 | $0.0000042304 | $0.000003728 | $0.0000042304 | $0.000003728 | - | - |
| Dec-16 2025 | $0.000003728 | $0.0000031409 | $0.000003728 | $0.0000032677 | - | - |