Cap Mercado $4.15T
2.68%
Volume 24h $226.75B
21.02%
BTC % 55.19%
0.03%
ETH % 12.05%
1.9%
Moedas
33.517
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-25 2025 | $0.00001678 | $0.0000096117 | $0.00002314 | $0.00002079 | - | - |
| Oct-24 2025 | $0.00002079 | $0.0000145 | $0.00002227 | $0.00002227 | $700 | - |
| Oct-23 2025 | $0.00002227 | $0.0000071084 | $0.00002227 | $0.00001952 | - | - |
| Oct-22 2025 | $0.0000156 | $0.00001398 | $0.00002081 | $0.00002032 | $206 | - |
| Oct-21 2025 | $0.00002233 | $0.00001462 | $0.00002353 | $0.00002284 | $571 | - |
| Oct-20 2025 | $0.00002284 | $0.00001933 | $0.00002614 | $0.00002255 | - | - |
| Oct-19 2025 | $0.00002085 | $0.00002032 | $0.00003234 | $0.00003234 | $327 | - |
| Oct-18 2025 | $0.00003234 | $0.00003234 | $0.00003343 | $0.00003343 | - | - |
| Oct-17 2025 | $0.000038 | $0.00002714 | $0.00004027 | $0.00004027 | $335 | - |
| Oct-16 2025 | $0.00003876 | $0.00002808 | $0.00003876 | $0.00002975 | $236 | - |
| Oct-15 2025 | $0.00002975 | $0.00002822 | $0.00003303 | $0.00002839 | - | - |
| Oct-14 2025 | $0.00002839 | $0.00002507 | $0.0000362 | $0.0000362 | $251 | - |
| Oct-13 2025 | $0.00002982 | $0.00002542 | $0.00003725 | $0.00003155 | $418 | - |
| Oct-12 2025 | $0.00003155 | $0.00002805 | $0.00003155 | $0.00003018 | - | - |
| Oct-11 2025 | $0.00003018 | $0.00002785 | $0.00004267 | $0.00004267 | $211 | - |