Cap Mercado $2.63T
0.18%
Volume 24h $187.78B
-30.9%
BTC % 54.7%
0.29%
ETH % 10.05%
-1.19%
Moedas
34.477
+5
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.012502 | $0.012493 | $0.012805 | $0.012796 | $443 | - |
| Apr-07 2026 | $0.012579 | $0.011775 | $0.012579 | $0.012001 | $403 | - |
| Apr-06 2026 | $0.011985 | $0.011985 | $0.012263 | $0.01203 | $383 | - |
| Apr-05 2026 | $0.011836 | $0.011523 | $0.011836 | $0.011804 | $226 | - |
| Apr-04 2026 | $0.011804 | $0.011633 | $0.011804 | $0.011727 | $769 | - |
| Apr-03 2026 | $0.012026 | $0.011941 | $0.01207 | $0.011956 | $160 | - |
| Apr-02 2026 | $0.01196 | $0.011763 | $0.012423 | $0.012423 | $139 | - |
| Apr-01 2026 | $0.012434 | $0.012227 | $0.01245 | $0.012233 | $699 | - |
| Mar-31 2026 | $0.012265 | $0.011844 | $0.012296 | $0.01185 | $249 | - |
| Mar-30 2026 | $0.011855 | $0.011669 | $0.012136 | $0.011669 | $498 | - |
| Mar-29 2026 | $0.011535 | $0.011535 | $0.011721 | $0.011593 | $260 | - |
| Mar-28 2026 | $0.011667 | $0.011594 | $0.011794 | $0.011629 | $229 | - |
| Mar-27 2026 | $0.011619 | $0.011569 | $0.012129 | $0.012068 | $153 | - |
| Mar-26 2026 | $0.012128 | $0.011988 | $0.012654 | $0.012654 | $452 | - |
| Mar-25 2026 | $0.012663 | $0.012601 | $0.012797 | $0.012601 | $460 | - |