Cap Mercado $3.36T
-3.24%
Volume 24h $188.20B
36.89%
BTC % 55.06%
0.4%
ETH % 11.52%
0.08%
Moedas
34.058
+1
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 |
|---|---|---|---|---|---|---|
| Jan-17 2026 | $0.025789 | $0.025663 | $0.025987 | $0.025666 | $1,295 | - |
| Jan-16 2026 | $0.025637 | $0.025224 | $0.02581 | $0.025662 | $558 | - |
| Jan-15 2026 | $0.025626 | $0.02549 | $0.02643 | $0.026234 | $1,891 | - |
| Jan-14 2026 | $0.02622 | $0.026041 | $0.026466 | $0.02641 | $1,726 | - |
| Jan-13 2026 | $0.026484 | $0.023982 | $0.026484 | $0.023982 | $4,223 | - |
| Jan-12 2026 | $0.023982 | $0.023912 | $0.024643 | $0.024125 | $934 | - |
| Jan-11 2026 | $0.024021 | $0.024021 | $0.024357 | $0.024025 | $490 | - |
| Jan-10 2026 | $0.024005 | $0.024001 | $0.024477 | $0.024054 | $1,350 | - |
| Jan-09 2026 | $0.024096 | $0.023981 | $0.024487 | $0.024378 | $194 | - |
| Jan-08 2026 | $0.024378 | $0.024034 | $0.024984 | $0.024789 | $1,423 | - |
| Jan-07 2026 | $0.02476 | $0.02476 | $0.025797 | $0.025687 | $1,174 | - |
| Jan-06 2026 | $0.025687 | $0.025314 | $0.025858 | $0.025737 | - | - |
| Jan-05 2026 | $0.025737 | $0.024776 | $0.025737 | $0.024951 | $1,159 | - |
| Jan-04 2026 | $0.024781 | $0.024527 | $0.024958 | $0.024527 | $483 | - |
| Jan-03 2026 | $0.024466 | $0.024182 | $0.024539 | $0.0245 | $394 | - |