Cap Mercado $3.30T
-0.65%
Volume 24h $272.64B
23.38%
BTC % 61.22%
0.03%
ETH % 8.21%
0%
Moedas
32.212
+1
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.022861 | $0.021995 | $0.023935 | $0.023637 | $1,420 | - |
| Jun-21 2025 | $0.023569 | $0.023569 | $0.025328 | $0.024885 | $2,090 | - |
| Jun-20 2025 | $0.02477 | $0.02477 | $0.027337 | $0.027142 | $3,724 | - |
| Jun-19 2025 | $0.027133 | $0.026823 | $0.027323 | $0.027259 | $2,446 | - |
| Jun-18 2025 | $0.023673 | $0.022999 | $0.023737 | $0.023547 | $997 | - |
| Jun-17 2025 | $0.023378 | $0.022104 | $0.023737 | $0.022876 | $4,799 | - |
| Jun-16 2025 | $0.023595 | $0.023203 | $0.024196 | $0.023203 | $847 | - |
| Jun-15 2025 | $0.023203 | $0.022817 | $0.023311 | $0.023227 | $1,049 | - |
| Jun-14 2025 | $0.023227 | $0.022793 | $0.023383 | $0.023269 | - | - |
| Jun-13 2025 | $0.023296 | $0.022505 | $0.023499 | $0.023499 | $1,761 | - |
| Jun-12 2025 | $0.024154 | $0.024123 | $0.025835 | $0.025628 | $2,178 | - |
| Jun-11 2025 | $0.025628 | $0.025628 | $0.026583 | $0.026496 | $2,187 | - |
| Jun-10 2025 | $0.02599 | $0.024506 | $0.026067 | $0.024735 | $1,798 | - |
| Jun-09 2025 | $0.024599 | $0.022342 | $0.024599 | $0.022572 | $3,101 | - |
| Jun-08 2025 | $0.022919 | $0.022504 | $0.022919 | $0.022806 | - | - |