Cap Mercado $2.74T
-0.62%
Volume 24h $261.07B
3.28%
BTC % 55.79%
0.16%
ETH % 9.95%
-1.1%
Moedas
34.545
+5
Trocas
885
Última atualização
1 minuto 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-29 2026 | $0.011778 | $0.011662 | $0.012271 | $0.011946 | $213 | - |
| Apr-28 2026 | $0.011948 | $0.011863 | $0.012037 | $0.012011 | $64 | - |
| Apr-27 2026 | $0.011998 | $0.011976 | $0.012538 | $0.012342 | $242 | - |
| Apr-26 2026 | $0.012373 | $0.012111 | $0.012386 | $0.012113 | $87 | - |
| Apr-25 2026 | $0.01211 | $0.012059 | $0.012317 | $0.012135 | $571 | - |
| Apr-24 2026 | $0.012134 | $0.012051 | $0.012211 | $0.012147 | $430 | - |
| Apr-23 2026 | $0.012149 | $0.011979 | $0.012331 | $0.012331 | $325 | - |
| Apr-22 2026 | $0.012456 | $0.012441 | $0.013458 | $0.013045 | $2,684 | - |
| Apr-21 2026 | $0.012933 | $0.012832 | $0.013056 | $0.013013 | $503 | - |
| Apr-20 2026 | $0.013027 | $0.012706 | $0.013118 | $0.012706 | $129 | - |
| Apr-19 2026 | $0.012676 | $0.012676 | $0.013182 | $0.013172 | $471 | - |
| Apr-18 2026 | $0.013232 | $0.013185 | $0.01374 | $0.01374 | $283 | - |
| Apr-17 2026 | $0.013774 | $0.013139 | $0.013816 | $0.013336 | $936 | - |
| Apr-16 2026 | $0.013329 | $0.012901 | $0.013349 | $0.013097 | $1,936 | - |
| Apr-15 2026 | $0.013136 | $0.012746 | $0.013178 | $0.012746 | $760 | - |