Cap Mercado $2.55T
-1.68%
Volume 24h $247.67B
-70.84%
BTC % 54.41%
0.03%
ETH % 9.81%
1.22%
Moedas
34.202
Trocas
885
Última atualização
48 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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.015732 | $0.015139 | $0.015732 | $0.015422 | - | - |
| Feb-06 2026 | $0.015518 | $0.013053 | $0.015518 | $0.013053 | - | - |
| Feb-05 2026 | $0.014318 | $0.014073 | $0.016488 | $0.016488 | $1,769 | - |
| Feb-04 2026 | $0.016395 | $0.016238 | $0.017306 | $0.016761 | $1,454 | - |
| Feb-03 2026 | $0.016984 | $0.016487 | $0.017774 | $0.017753 | $697 | - |
| Feb-02 2026 | $0.017754 | $0.016923 | $0.018048 | $0.017433 | - | - |
| Feb-01 2026 | $0.017431 | $0.017431 | $0.018583 | $0.018512 | $889 | - |
| Jan-31 2026 | $0.018153 | $0.017914 | $0.02049 | $0.020434 | $1,134 | - |
| Jan-30 2026 | $0.020418 | $0.020418 | $0.021316 | $0.021213 | $825 | - |
| Jan-29 2026 | $0.021211 | $0.020954 | $0.022909 | $0.022909 | - | - |
| Jan-28 2026 | $0.023087 | $0.022809 | $0.023087 | $0.023058 | $471 | - |
| Jan-27 2026 | $0.023058 | $0.022303 | $0.023058 | $0.022439 | $584 | - |
| Jan-26 2026 | $0.022503 | $0.02181 | $0.022503 | $0.02181 | - | - |
| Jan-25 2026 | $0.021652 | $0.021625 | $0.02296 | $0.022929 | $1,060 | - |
| Jan-24 2026 | $0.022928 | $0.022801 | $0.022982 | $0.022811 | $118 | - |