Cap Mercado $4.07T
-3.34%
Volume 24h $362.67B
-4.12%
BTC % 55.21%
0.23%
ETH % 12.24%
-2.04%
Moedas
32.814
+17
Trocas
885
Última atualização
27 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.030853 | $0.029982 | $0.031937 | $0.031937 | $310 | - |
| Aug-17 2025 | $0.031937 | $0.031203 | $0.032446 | $0.031203 | $685 | - |
| Aug-16 2025 | $0.03128 | $0.030982 | $0.03128 | $0.031138 | $580 | - |
| Aug-15 2025 | $0.031138 | $0.030652 | $0.032665 | $0.032021 | $1,438 | - |
| Aug-14 2025 | $0.031994 | $0.031486 | $0.034553 | $0.034553 | $3,864 | - |
| Aug-13 2025 | $0.034372 | $0.03257 | $0.034632 | $0.0328 | $6,780 | - |
| Aug-12 2025 | $0.032701 | $0.030399 | $0.032929 | $0.030399 | $2,181 | - |
| Aug-11 2025 | $0.030279 | $0.030266 | $0.031614 | $0.031147 | $2,474 | - |
| Aug-10 2025 | $0.030892 | $0.030348 | $0.031572 | $0.031494 | $917 | - |
| Aug-09 2025 | $0.031432 | $0.029555 | $0.031587 | $0.029555 | $2,147 | - |
| Aug-08 2025 | $0.029683 | $0.028464 | $0.02983 | $0.028464 | $1,762 | - |
| Aug-07 2025 | $0.028406 | $0.027752 | $0.035872 | $0.034262 | $18,710 | - |
| Aug-06 2025 | $0.034257 | $0.03322 | $0.034352 | $0.033782 | - | - |
| Aug-05 2025 | $0.033176 | $0.033176 | $0.035037 | $0.035037 | - | - |
| Aug-04 2025 | $0.035403 | $0.032986 | $0.035403 | $0.032986 | $1,751 | - |