Cap Mercado $4.24T
2.51%
Volume 24h $322.74B
7.56%
BTC % 53.58%
0.24%
ETH % 12.54%
-0.08%
Moedas
33.104
+14
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00008257 | $0.00003929 | $0.00009236 | $0.00008995 | $233 | - |
| Sep-09 2025 | $0.00012392 | $0.00007083 | $0.00012392 | $0.0000821 | $364 | - |
| Sep-08 2025 | $0.00006082 | $0.00002811 | $0.00009468 | $0.00008157 | - | - |
| Sep-07 2025 | $0.00006021 | $0.00005917 | $0.00009514 | $0.00009163 | $125 | - |
| Sep-06 2025 | $0.00009163 | $0.00005209 | $0.00011712 | $0.00006631 | - | - |
| Sep-05 2025 | $0.00006631 | $0.00006631 | $0.00008605 | $0.00008605 | $2 | - |
| Sep-04 2025 | $0.00009073 | $0.00008214 | $0.00009348 | $0.00009096 | $71 | - |
| Sep-03 2025 | $0.00009462 | $0.0000712 | $0.00047915 | $0.0000712 | $188 | - |
| Sep-02 2025 | $0.00004714 | $0.000025 | $0.00008672 | $0.00004413 | $146 | - |
| Sep-01 2025 | $0.00008046 | $0.00004182 | $0.0001088 | $0.00007417 | - | - |
| Aug-31 2025 | $0.00007417 | $0.00003153 | $0.00009867 | $0.00009057 | - | - |
| Aug-30 2025 | $0.00009057 | $0.00004153 | $0.00009955 | $0.00004953 | - | - |
| Aug-29 2025 | $0.00004953 | $0.00004814 | $0.00010113 | $0.00010113 | - | - |
| Aug-28 2025 | $0.00005775 | $0.00003518 | $0.00010785 | $0.00006824 | $131 | - |
| Aug-27 2025 | $0.00006824 | $0.00004108 | $0.00009622 | $0.00004888 | - | - |