Cap Mercado $2.59T
0.38%
Volume 24h $179.43B
-23.92%
BTC % 54%
-0.07%
ETH % 9.9%
-0.3%
Moedas
34.359
+2
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.012798 | $0.012619 | $0.013182 | $0.013152 | $350 | - |
| Mar-18 2026 | $0.01312 | $0.013022 | $0.014012 | $0.013991 | $334 | - |
| Mar-17 2026 | $0.014019 | $0.013885 | $0.014132 | $0.014105 | $414 | - |
| Mar-16 2026 | $0.014154 | $0.013073 | $0.014155 | $0.013116 | $918 | - |
| Mar-15 2026 | $0.013131 | $0.012544 | $0.013131 | $0.012556 | $507 | - |
| Mar-14 2026 | $0.012542 | $0.012464 | $0.012664 | $0.012586 | $137 | - |
| Mar-13 2026 | $0.012587 | $0.012519 | $0.013074 | $0.012519 | $719 | - |
| Mar-12 2026 | $0.012402 | $0.01217 | $0.012402 | $0.012377 | $476 | - |
| Mar-11 2026 | $0.012376 | $0.012139 | $0.012432 | $0.012194 | $381 | - |
| Mar-10 2026 | $0.012185 | $0.012093 | $0.012463 | $0.012093 | $128 | - |
| Mar-09 2026 | $0.012128 | $0.011688 | $0.01221 | $0.011688 | $475 | - |
| Mar-08 2026 | $0.011688 | $0.011688 | $0.011892 | $0.011875 | $117 | - |
| Mar-07 2026 | $0.011867 | $0.011844 | $0.012061 | $0.012054 | $279 | - |
| Mar-06 2026 | $0.01205 | $0.011945 | $0.012689 | $0.012652 | $172 | - |
| Mar-05 2026 | $0.012667 | $0.012531 | $0.013005 | $0.013005 | $286 | - |