Cap Mercado $3.15T
1.24%
Volume 24h $158.39B
14.27%
BTC % 60.94%
0.72%
ETH % 6.99%
-0.85%
Moedas
31.769
+13
Trocas
885
Última atualização
34 Segundos 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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.00259986 | $0.00225212 | $0.00278677 | $0.00251801 | $16,830 | - |
| May-04 2025 | $0.00251765 | $0.00251644 | $0.00305559 | $0.00284265 | $16,504 | - |
| May-03 2025 | $0.00284183 | $0.00270586 | $0.00306882 | $0.00289905 | $17,278 | - |
| May-02 2025 | $0.00289741 | $0.00289692 | $0.00312112 | $0.00305434 | $16,693 | - |
| May-01 2025 | $0.00305443 | $0.00292763 | $0.00305978 | $0.00292813 | $16,818 | - |
| Apr-30 2025 | $0.00292828 | $0.00261442 | $0.00319782 | $0.00319594 | $16,277 | - |
| Apr-29 2025 | $0.00319483 | $0.00319306 | $0.00319923 | $0.00319514 | $16,253 | - |
| Apr-28 2025 | $0.00319297 | $0.00319297 | $0.00333213 | $0.00332589 | $15,545 | - |
| Apr-27 2025 | $0.00332872 | $0.00331011 | $0.00338216 | $0.00331125 | $16,315 | - |
| Apr-26 2025 | $0.00330819 | $0.00330006 | $0.00337238 | $0.0033691 | $15,274 | - |
| Apr-25 2025 | $0.00337102 | $0.00323505 | $0.00337109 | $0.00323632 | $16,050 | - |
| Apr-24 2025 | $0.00323621 | $0.00321435 | $0.00326405 | $0.00325853 | $10,820 | - |
| Apr-23 2025 | $0.00326421 | $0.00287357 | $0.00347426 | $0.00293497 | $15,250 | - |
| Apr-22 2025 | $0.00293609 | $0.00263169 | $0.00296607 | $0.00270514 | $78,916 | - |
| Apr-21 2025 | $0.00273006 | $0.00273006 | $0.00313134 | $0.00290879 | $77,227 | - |