Cap Mercado $3.28T
-0.77%
Volume 24h $203.59B
-22.62%
BTC % 54.68%
0.12%
ETH % 11.22%
-0.62%
Moedas
33.767
+2
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.000003767 | $0.0000034769 | $0.0000046541 | $0.0000037142 | - | - |
| Dec-04 2025 | $0.0000037142 | $0.0000030459 | $0.0000043746 | $0.0000037656 | - | - |
| Dec-03 2025 | $0.0000037656 | $0.0000031753 | $0.0000052906 | $0.0000039499 | - | - |
| Dec-02 2025 | $0.0000039499 | $0.0000029164 | $0.0000052586 | $0.0000040708 | $186 | - |
| Dec-01 2025 | $0.0000040464 | $0.0000029117 | $0.0000043456 | $0.0000043456 | $164 | - |
| Nov-30 2025 | $0.0000036046 | $0.0000030889 | $0.0000046523 | $0.0000046523 | - | - |
| Nov-29 2025 | $0.0000045664 | $0.0000040161 | $0.0000045664 | $0.0000040557 | - | - |
| Nov-28 2025 | $0.0000040557 | $0.0000038909 | $0.0000052251 | $0.0000044611 | - | - |
| Nov-27 2025 | $0.0000044611 | $0.0000040538 | $0.0000050342 | $0.0000040538 | - | - |
| Nov-26 2025 | $0.0000038781 | $0.0000035721 | $0.0000056217 | $0.0000056217 | $239 | - |
| Nov-25 2025 | $0.000005395 | $0.0000035372 | $0.0000054667 | $0.0000050366 | - | - |
| Nov-24 2025 | $0.0000049829 | $0.0000034894 | $0.000006267 | $0.0000045503 | - | - |
| Nov-23 2025 | $0.0000060999 | $0.0000059573 | $0.0000060999 | $0.0000059961 | - | - |
| Nov-22 2025 | $0.0000059961 | $0.0000055805 | $0.0000059961 | $0.0000055805 | - | - |
| Nov-21 2025 | $0.0000055805 | $0.0000050589 | $0.0000063378 | $0.0000063378 | - | - |