Cap Mercado $3.28T
-1.21%
Volume 24h $280.32B
39.04%
BTC % 61.17%
0.58%
ETH % 8.25%
-0.6%
Moedas
32.211
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OpenEden Open Dollar (USDO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.9981 | $0.9981 | $0.9993 | $0.9993 | - | $279,278,462 |
| Jun-20 2025 | $0.9993 | $0.9973 | $0.9999 | $0.9973 | $89,567 | $282,281,517 |
| Jun-19 2025 | $0.998 | $0.9971 | $1.0010 | $1.0010 | $37,622 | $285,257,976 |
| Jun-18 2025 | $1.0007 | $1.0000 | $1.0007 | $1.0003 | - | $290,896,961 |
| Jun-17 2025 | $1.0003 | $0.9998 | $1.0020 | $1.0018 | - | $290,811,628 |
| Jun-16 2025 | $1.0018 | $1.0018 | $1.0075 | $1.0020 | - | $286,367,121 |
| Jun-15 2025 | $1.0020 | $1.0013 | $1.0020 | $1.0013 | - | $286,392,270 |
| Jun-14 2025 | $1.0004 | $1.0004 | $1.0013 | $1.0013 | - | $285,917,916 |
| Jun-13 2025 | $1.0019 | $1.0002 | $1.0023 | $1.0004 | $17,589 | $286,308,497 |
| Jun-12 2025 | $1.0004 | $1.0004 | $1.0062 | $1.0062 | - | $285,843,750 |
| Jun-11 2025 | $1.0062 | $1.0012 | $1.0062 | $1.0012 | - | $282,501,805 |
| Jun-10 2025 | $1.0012 | $1.0012 | $1.0012 | $1.0012 | - | $281,080,448 |
| Jun-09 2025 | $1.0012 | $1.0009 | $1.0012 | $1.0009 | - | $281,050,895 |
| Jun-08 2025 | $1.0009 | $1.0007 | $1.0015 | $1.0015 | - | $270,718,112 |
| Jun-07 2025 | $1.0010 | $1.0010 | $1.0010 | $1.0010 | - | $270,671,335 |