Cap Mercado $4.10T
1.94%
Volume 24h $214.35B
15.94%
BTC % 55.16%
-0.1%
ETH % 11.97%
1.33%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OpenDAO (SOS), 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 | $0.0000000034717519216357 | $0.0000000034497606297187 | $0.000000003869782162010499 | $0.0000000036007324343259 | - | $347,175 |
| Oct-24 2025 | $0.000000003631935587728 | $0.0000000028381632932652 | $0.0000000036497116383134 | $0.0000000028488628826022 | - | $363,194 |
| Oct-23 2025 | $0.0000000027924199955438 | $0.0000000024143392810747 | $0.0000000027924199955438 | $0.0000000024143392810747 | $3,853 | $279,242 |
| Oct-22 2025 | $0.0000000024224608204788 | $0.0000000021991763501178 | $0.0000000024224608204788 | $0.0000000022024239472565 | - | $242,246 |
| Oct-21 2025 | $0.0000000022024239472565 | $0.000000002146923943649 | $0.0000000022024239472565 | $0.0000000021960378355752 | - | $220,242 |
| Oct-20 2025 | $0.0000000021960378355752 | $0.0000000021380501677735 | $0.0000000023604715535137 | $0.0000000023604715535137 | - | $219,604 |
| Oct-19 2025 | $0.0000000022929799895282 | $0.0000000022525266854148 | $0.0000000022929799895282 | $0.0000000022697999227032 | - | $229,298 |
| Oct-18 2025 | $0.000000002255330149291 | $0.000000002253310905432 | $0.0000000022574174902993 | $0.000000002253310905432 | - | $225,533 |
| Oct-17 2025 | $0.000000002253310905432 | $0.0000000019253997285098 | $0.0000000023620968339304 | $0.0000000020573768985341 | $1,850 | $225,331 |
| Oct-16 2025 | $0.0000000020295253636523 | $0.0000000020295253636523 | $0.0000000025923020075656 | $0.000000002534198528339 | $1,395 | $202,953 |
| Oct-15 2025 | $0.000000002534198528339 | $0.000000002534198528339 | $0.0000000025630034451484 | $0.0000000025630034451484 | - | $253,420 |
| Oct-14 2025 | $0.0000000025630034451484 | $0.00000000243456976724 | $0.0000000026931673112544 | $0.0000000026931673112544 | - | $256,300 |
| Oct-13 2025 | $0.0000000026931673112544 | $0.0000000026534047924615 | $0.0000000027716016755587 | $0.0000000026534047924615 | - | $269,317 |
| Oct-12 2025 | $0.0000000026484483249007 | $0.000000002416836329361 | $0.0000000027836411668285 | $0.0000000024396862666006 | - | $264,845 |
| Oct-11 2025 | $0.0000000024396862666006 | $0.0000000024396862666006 | $0.0000000028674814122472 | $0.0000000028674814122472 | $59 | $243,969 |