Cap Mercado $2.28T
-1.14%
Volume 24h $183.98B
-24.9%
BTC % 53.25%
0.88%
ETH % 12.66%
-2.44%
Moedas
28.971
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Open Swap (OPENX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.026444 | $0.023891 | $0.026444 | $0.024934 | $11,333 | - |
| Oct-01 2024 | $0.024956 | $0.024446 | $0.027439 | $0.026196 | $4,996 | - |
| Sep-30 2024 | $0.026647 | $0.026633 | $0.02778 | $0.027576 | $3,453 | - |
| Sep-29 2024 | $0.027606 | $0.027131 | $0.027865 | $0.027554 | $1,331 | - |
| Sep-28 2024 | $0.027585 | $0.027293 | $0.028075 | $0.028047 | $1,117 | - |
| Sep-27 2024 | $0.028077 | $0.026387 | $0.028283 | $0.026499 | $2,691 | - |
| Sep-26 2024 | $0.026281 | $0.025659 | $0.026963 | $0.025814 | $2,499 | - |
| Sep-25 2024 | $0.025959 | $0.025917 | $0.02686 | $0.026662 | $847 | - |
| Sep-24 2024 | $0.026772 | $0.025483 | $0.026772 | $0.026055 | $2,970 | - |
| Sep-23 2024 | $0.026055 | $0.025878 | $0.026895 | $0.025878 | $1,498 | - |
| Sep-22 2024 | $0.02581 | $0.025765 | $0.027133 | $0.027133 | $1,313 | - |
| Sep-21 2024 | $0.026398 | $0.02531 | $0.026498 | $0.025585 | $1,666 | - |
| Sep-20 2024 | $0.025585 | $0.024497 | $0.025844 | $0.024907 | $873 | - |
| Sep-19 2024 | $0.024906 | $0.023693 | $0.025098 | $0.023693 | $1,600 | - |
| Sep-18 2024 | $0.023205 | $0.022199 | $0.023215 | $0.022569 | $7,020 | - |