Cap Mercado $4.23T
1.93%
Volume 24h $322.70B
1.93%
BTC % 53.69%
0.33%
ETH % 12.44%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OpenLeverage (OLE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00523932 | $0.00516789 | $0.00534009 | $0.00528064 | $20,732 | $988,296 |
| Sep-08 2025 | $0.00514251 | $0.00514251 | $0.00536511 | $0.00534957 | $20,457 | $970,036 |
| Sep-07 2025 | $0.00535892 | $0.00533055 | $0.00541549 | $0.00536424 | $18,402 | $1,010,858 |
| Sep-06 2025 | $0.00540581 | $0.00526685 | $0.00553407 | $0.00551088 | $25,599 | $1,019,701 |
| Sep-05 2025 | $0.00551362 | $0.00537091 | $0.00563005 | $0.00544455 | $21,434 | $1,040,037 |
| Sep-04 2025 | $0.00543878 | $0.00540548 | $0.00571574 | $0.00570842 | $24,205 | $1,025,921 |
| Sep-03 2025 | $0.00578776 | $0.00565331 | $0.00578776 | $0.00574638 | $22,428 | $1,091,750 |
| Sep-02 2025 | $0.00571158 | $0.00564324 | $0.00610289 | $0.00564324 | $16,515 | $1,077,379 |
| Sep-01 2025 | $0.00562913 | $0.00562741 | $0.00609959 | $0.00602909 | $27,316 | $1,061,827 |
| Aug-31 2025 | $0.00606 | $0.0059391 | $0.00665443 | $0.0059391 | $60,558 | $1,143,102 |
| Aug-30 2025 | $0.00593619 | $0.00593619 | $0.00610864 | $0.00598704 | $20,679 | $1,119,748 |
| Aug-29 2025 | $0.00599033 | $0.00599033 | $0.00625996 | $0.00625996 | $19,653 | $1,129,961 |
| Aug-28 2025 | $0.00626785 | $0.00596645 | $0.00632941 | $0.00632941 | $37,425 | $1,182,310 |
| Aug-27 2025 | $0.00632457 | $0.00631177 | $0.00644554 | $0.00642897 | $22,935 | $1,193,009 |
| Aug-26 2025 | $0.00644408 | $0.00639139 | $0.00657595 | $0.00643243 | $21,187 | $1,215,552 |