Cap Mercado $4.22T
1.87%
Volume 24h $323.02B
4.54%
BTC % 53.75%
0.42%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
28 Segundos atrás
Preços históricos de Open Source (OS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.017772 | $0.014958 | $0.019749 | $0.019749 | - | - |
| Sep-08 2025 | $0.021592 | $0.021217 | $0.022326 | $0.021406 | - | - |
| Sep-07 2025 | $0.021406 | $0.021289 | $0.022626 | $0.022626 | - | - |
| Sep-06 2025 | $0.022626 | $0.022603 | $0.023798 | $0.023789 | - | - |
| Sep-05 2025 | $0.024119 | $0.023045 | $0.028048 | $0.027297 | - | - |
| Sep-04 2025 | $0.027267 | $0.027207 | $0.035159 | $0.034952 | $34,378 | - |
| Sep-03 2025 | $0.029918 | $0.021362 | $0.045787 | $0.021362 | $203,619 | - |
| Sep-02 2025 | $0.0207 | $0.0207 | $0.025735 | $0.023507 | - | - |
| Sep-01 2025 | $0.023507 | $0.023076 | $0.033614 | $0.033614 | $37,810 | - |
| Aug-31 2025 | $0.033614 | $0.026324 | $0.041748 | $0.026324 | - | - |
| Aug-30 2025 | $0.025404 | $0.020879 | $0.034756 | $0.021957 | $80,473 | - |
| Aug-29 2025 | $0.021917 | $0.00767477 | $0.024056 | $0.00826783 | $72,522 | - |
| Aug-28 2025 | $0.008821 | $0.008361 | $0.00951884 | $0.0093219 | - | - |
| Aug-27 2025 | $0.009328 | $0.009328 | $0.010836 | $0.00952297 | $9,940 | - |
| Aug-26 2025 | $0.00952297 | $0.00817352 | $0.012287 | $0.012287 | $41,254 | - |