Cap Mercado $4.11T
2.07%
Volume 24h $213.18B
9.8%
BTC % 55.1%
-0.29%
ETH % 11.96%
1.33%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00262177 | $0.00255201 | $0.00263061 | $0.00263061 | $17,997 | $494,546 |
| Oct-24 2025 | $0.00263031 | $0.00256143 | $0.00268226 | $0.00256539 | $18,735 | $496,158 |
| Oct-23 2025 | $0.002608 | $0.00255495 | $0.00271108 | $0.00271108 | $16,365 | $491,950 |
| Oct-22 2025 | $0.00271829 | $0.00270102 | $0.0032364 | $0.0032364 | $27,868 | $512,754 |
| Oct-21 2025 | $0.00307759 | $0.00307759 | $0.00483706 | $0.00483706 | $98,417 | $580,528 |
| Oct-20 2025 | $0.00483734 | $0.00471367 | $0.00483734 | $0.00477308 | $18,792 | $912,472 |
| Oct-19 2025 | $0.00478535 | $0.00440082 | $0.00485398 | $0.00482405 | $44,172 | $902,664 |
| Oct-18 2025 | $0.00482734 | $0.00434421 | $0.00487853 | $0.00453466 | $33,689 | $910,585 |
| Oct-17 2025 | $0.00453623 | $0.00447396 | $0.00470153 | $0.0046383 | $20,055 | $855,673 |
| Oct-16 2025 | $0.00461091 | $0.00452687 | $0.00470605 | $0.0046142 | $14,546 | $869,760 |
| Oct-15 2025 | $0.0046013 | $0.00459002 | $0.00484376 | $0.00468538 | $19,884 | $867,948 |
| Oct-14 2025 | $0.00468825 | $0.0046025 | $0.00469481 | $0.0046425 | $20,178 | $884,348 |
| Oct-13 2025 | $0.00464353 | $0.00458223 | $0.00473587 | $0.00458223 | $21,431 | $875,913 |
| Oct-12 2025 | $0.00456564 | $0.00456564 | $0.00470567 | $0.00469509 | $29,723 | $861,220 |
| Oct-11 2025 | $0.00465748 | $0.00465748 | $0.00506076 | $0.00503024 | $43,387 | $878,543 |