Cap Mercado $2.50T
-3.1%
Volume 24h $169.66B
17.75%
BTC % 50.6%
-0.23%
ETH % 15.3%
0.65%
Moedas
26.813
+37
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.088402 | $0.085666 | $0.089757 | $0.087314 | $406,725 | $16,675,489 |
| Apr-22 2024 | $0.087283 | $0.082842 | $0.091054 | $0.083409 | $562,850 | $16,464,300 |
| Apr-21 2024 | $0.081859 | $0.08153 | $0.085875 | $0.085396 | $460,538 | $15,441,156 |
| Apr-20 2024 | $0.085192 | $0.077042 | $0.08528 | $0.080901 | $531,777 | $16,069,878 |
| Apr-19 2024 | $0.076858 | $0.065101 | $0.076858 | $0.069807 | $503,450 | $14,497,868 |
| Apr-18 2024 | $0.069787 | $0.066814 | $0.070216 | $0.070024 | $400,452 | $13,163,997 |
| Apr-17 2024 | $0.070918 | $0.070918 | $0.080937 | $0.073955 | $599,776 | $13,377,333 |
| Apr-16 2024 | $0.073858 | $0.067444 | $0.074014 | $0.073525 | $563,893 | $13,932,010 |
| Apr-15 2024 | $0.074424 | $0.072519 | $0.076885 | $0.073435 | $455,976 | $14,038,798 |
| Apr-14 2024 | $0.072212 | $0.064533 | $0.07336 | $0.065652 | $518,806 | $13,621,562 |
| Apr-13 2024 | $0.066169 | $0.066169 | $0.080261 | $0.077374 | $517,432 | $12,481,591 |
| Apr-12 2024 | $0.077224 | $0.075275 | $0.088588 | $0.082125 | $545,293 | $14,566,968 |
| Apr-11 2024 | $0.082108 | $0.078274 | $0.087635 | $0.081677 | $439,893 | $15,488,118 |
| Apr-10 2024 | $0.083442 | $0.08246 | $0.087486 | $0.08718 | $466,631 | $15,739,892 |
| Apr-09 2024 | $0.08708 | $0.085867 | $0.091715 | $0.089632 | $549,546 | $16,425,981 |