Cap Mercado $2.65T
3.11%
Volume 24h $112.75B
-31.03%
BTC % 51.85%
0.09%
ETH % 15.32%
1.56%
Moedas
28.277
+6
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Open Source Network (OPN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.00076878 | $0.00061624 | $0.00129917 | $0.00100328 | $12,577 | - |
| Jul-27 2024 | $0.00102559 | $0.00102559 | $0.0026633 | $0.00249623 | $2,677 | - |
| Jul-26 2024 | $0.00248088 | $0.00113762 | $0.00248088 | $0.00231159 | $797 | - |
| Jul-25 2024 | $0.00235553 | $0.00235553 | $0.00265362 | $0.00264451 | $2,796 | - |
| Jul-24 2024 | $0.00265782 | $0.00255896 | $0.00283888 | $0.00255896 | $7,761 | - |
| Jul-23 2024 | $0.00248091 | $0.00165006 | $0.00262044 | $0.00262044 | $1,255 | - |
| Jul-22 2024 | $0.00266612 | $0.00234558 | $0.00281602 | $0.00242189 | $1,744 | - |
| Jul-21 2024 | $0.00223038 | $0.00197037 | $0.00223038 | $0.00206509 | $15,071 | - |
| Jul-20 2024 | $0.00202586 | $0.00202462 | $0.0022064 | $0.00211105 | $15,801 | - |
| Jul-19 2024 | $0.00214845 | $0.00213746 | $0.00286214 | $0.00270298 | $7,999 | - |
| Jul-18 2024 | $0.00269279 | $0.00264835 | $0.00276418 | $0.00265555 | $12,772 | - |
| Jul-17 2024 | $0.00268424 | $0.00268424 | $0.00292518 | $0.00282731 | $6,730 | - |
| Jul-16 2024 | $0.00281369 | $0.00237654 | $0.00286085 | $0.00245039 | $7,478 | - |
| Jul-15 2024 | $0.00244667 | $0.0021878 | $0.00263319 | $0.00259983 | $4,835 | - |
| Jul-14 2024 | $0.00264597 | $0.00259604 | $0.00365012 | $0.00259877 | $7,565 | - |