Cap Mercado $2.25T
-4.79%
Volume 24h $136.27B
-42.95%
BTC % 51.94%
0.4%
ETH % 15.21%
-0.39%
Moedas
28.373
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Open Trade Exchange (OTX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-03 2024 | $0.00077648 | $0.00077648 | $0.000831 | $0.00081331 | $603 | - |
| Aug-02 2024 | $0.00081331 | $0.00080206 | $0.00086925 | $0.00084533 | $1,963 | - |
| Aug-01 2024 | $0.00084533 | $0.00082976 | $0.00086736 | $0.00086693 | $1,314 | - |
| Jul-31 2024 | $0.0009372 | $0.00092241 | $0.00098715 | $0.00095248 | $1,538 | - |
| Jul-30 2024 | $0.00095248 | $0.00085849 | $0.00100998 | $0.00088163 | $6,250 | - |
| Jul-29 2024 | $0.00089766 | $0.00089234 | $0.00102017 | $0.00101226 | $3,536 | - |
| Jul-28 2024 | $0.00101226 | $0.00099414 | $0.00104657 | $0.00099898 | $1,074 | - |
| Jul-27 2024 | $0.00099898 | $0.00089828 | $0.00113868 | $0.00111005 | $4,888 | - |
| Jul-26 2024 | $0.00111005 | $0.00104573 | $0.00120336 | $0.00116752 | $2,288 | - |
| Jul-25 2024 | $0.00116752 | $0.00101498 | $0.00128186 | $0.00128186 | $4,045 | - |
| Jul-24 2024 | $0.00118841 | $0.00110857 | $0.00141571 | $0.00117777 | $9,691 | - |
| Jul-23 2024 | $0.00099964 | $0.00071917 | $0.00197684 | $0.0018177 | $40,212 | - |
| Jul-22 2024 | $0.00161553 | $0.00109495 | $0.00162136 | $0.00117648 | $8,860 | - |
| Jul-21 2024 | $0.00113338 | $0.0004279 | $0.00113338 | $0.0004279 | $5,613 | - |
| Jul-20 2024 | $0.0004279 | $0.00028781 | $0.0004279 | $0.00028781 | $2,213 | - |