Cap Mercado $3.33T
-2.36%
Volume 24h $398.26B
38.11%
BTC % 55.01%
-0.3%
ETH % 10.83%
-0.27%
Moedas
33.673
+2
Trocas
885
Última atualização
12 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.026862 | $0.026621 | $0.028231 | $0.027838 | $979 | - |
| Nov-15 2025 | $0.027922 | $0.027475 | $0.028031 | $0.027475 | $1,028 | - |
| Nov-14 2025 | $0.02741 | $0.027261 | $0.02821 | $0.02821 | $2,039 | - |
| Nov-13 2025 | $0.028216 | $0.027599 | $0.030665 | $0.029665 | $2,401 | - |
| Nov-12 2025 | $0.029732 | $0.029466 | $0.031025 | $0.029759 | - | - |
| Nov-11 2025 | $0.030002 | $0.029928 | $0.031793 | $0.031423 | $2,660 | - |
| Nov-10 2025 | $0.03145 | $0.030852 | $0.031786 | $0.031187 | $2,549 | - |
| Nov-09 2025 | $0.031228 | $0.029447 | $0.031279 | $0.03005 | $3,357 | - |
| Nov-08 2025 | $0.030029 | $0.029645 | $0.030584 | $0.030399 | $3,924 | - |
| Nov-07 2025 | $0.030314 | $0.028111 | $0.030628 | $0.028412 | $5,484 | - |
| Nov-06 2025 | $0.02836 | $0.028171 | $0.029327 | $0.029327 | $447 | - |
| Nov-05 2025 | $0.029327 | $0.027221 | $0.02953 | $0.027705 | $1,396 | - |
| Nov-04 2025 | $0.027597 | $0.02692 | $0.030508 | $0.029894 | $5,189 | - |
| Nov-03 2025 | $0.029835 | $0.029796 | $0.033106 | $0.033106 | $3,875 | - |
| Nov-02 2025 | $0.032902 | $0.03264 | $0.03339 | $0.033018 | $2,181 | - |