Cap Mercado $4.55T
1.63%
Volume 24h $302.06B
-40.38%
BTC % 54.66%
0.4%
ETH % 12.08%
-0.16%
Moedas
33.322
+1
Trocas
885
Última atualização
15 Segundos 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-04 2025 | $0.00502106 | $0.00502106 | $0.00541033 | $0.00528666 | $23,886 | $947,126 |
| Oct-03 2025 | $0.00528672 | $0.00508241 | $0.00529133 | $0.00509957 | $30,026 | $997,238 |
| Oct-02 2025 | $0.0050816 | $0.00500336 | $0.0055234 | $0.0055234 | $25,411 | $958,545 |
| Oct-01 2025 | $0.00550363 | $0.00543411 | $0.00555779 | $0.00548058 | $24,505 | $1,038,154 |
| Sep-30 2025 | $0.00549803 | $0.00549597 | $0.00611703 | $0.00574906 | $22,137 | $1,037,098 |
| Sep-29 2025 | $0.00575398 | $0.00572822 | $0.00587789 | $0.00574433 | $17,688 | $1,085,377 |
| Sep-28 2025 | $0.00575057 | $0.00568391 | $0.00613008 | $0.00583697 | $22,649 | $1,084,734 |
| Sep-27 2025 | $0.0058374 | $0.00575615 | $0.0061634 | $0.00588404 | $32,152 | $1,101,112 |
| Sep-26 2025 | $0.00576209 | $0.00561637 | $0.00644834 | $0.00644834 | $56,056 | $1,086,906 |
| Sep-25 2025 | $0.00658928 | $0.00513488 | $0.00683339 | $0.00517607 | $107,842 | $1,242,941 |
| Sep-24 2025 | $0.00522643 | $0.00522643 | $0.00534969 | $0.00533446 | $20,723 | $985,865 |
| Sep-23 2025 | $0.00534387 | $0.00515498 | $0.00595326 | $0.00579415 | $39,511 | $1,008,018 |
| Sep-22 2025 | $0.00558149 | $0.0048684 | $0.00578219 | $0.0048684 | $66,549 | $1,052,842 |
| Sep-21 2025 | $0.00486898 | $0.00486898 | $0.0049819 | $0.00487299 | $19,976 | $918,439 |
| Sep-20 2025 | $0.0049209 | $0.00484895 | $0.00511022 | $0.00491834 | $22,428 | $928,233 |