Cap Mercado $4.15T 2.68%
Volume 24h $226.75B 21.02%
BTC % 55.19% 0.03%
ETH % 12.05% 1.9%
Moedas 33.517
Trocas 885
Última atualização 2 Minutos atrás
Open Swap OPENX

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
Oct-25 2025 $0.035154 $0.034944 $0.035681 $0.035681 - -
Oct-24 2025 $0.035681 $0.034757 $0.03579 $0.034759 $698 -
Oct-23 2025 $0.034759 $0.03393 $0.035208 $0.03393 - -
Oct-22 2025 $0.033686 $0.033686 $0.035 $0.034992 $485 -
Oct-21 2025 $0.035241 $0.034642 $0.036715 $0.036069 $1,419 -
Oct-20 2025 $0.036069 $0.035607 $0.036717 $0.03564 - -
Oct-19 2025 $0.035876 $0.034757 $0.035876 $0.034982 $112 -
Oct-18 2025 $0.034982 $0.034371 $0.034982 $0.034371 $676 -
Oct-17 2025 $0.03441 $0.033661 $0.035582 $0.035008 - -
Oct-16 2025 $0.034922 $0.034863 $0.037076 $0.036333 $2,125 -
Oct-15 2025 $0.036224 $0.036224 $0.038108 $0.037923 $1,071 -
Oct-14 2025 $0.037923 $0.036264 $0.039333 $0.039333 - -
Oct-13 2025 $0.039597 $0.037846 $0.039604 $0.038193 $3,824 -
Oct-12 2025 $0.038105 $0.034592 $0.038468 $0.034973 $1,741 -
Oct-11 2025 $0.034923 $0.0345 $0.036651 $0.036651 $9,482 -

Análise histórica e de mercado do preço de Open Swap (OPENX), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1174 dias, a partir do dia 09-08-2022.