Cap Mercado $4.11T
2.24%
Volume 24h $198.02B
-24.32%
BTC % 55.11%
-0.36%
ETH % 11.98%
1.25%
Moedas
33.517
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OpenOcean (OOE), 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 | $0.00313894 | $0.00304206 | $0.00314574 | $0.00308911 | $42,588 | - |
| Oct-24 2025 | $0.00313021 | $0.00307465 | $0.0032909 | $0.00321017 | $48,189 | - |
| Oct-23 2025 | $0.00318124 | $0.00310782 | $0.00325394 | $0.00312506 | $38,099 | - |
| Oct-22 2025 | $0.00311945 | $0.00311482 | $0.00319887 | $0.00312203 | $28,085 | - |
| Oct-21 2025 | $0.00315367 | $0.00309325 | $0.00326875 | $0.00326875 | $31,631 | - |
| Oct-20 2025 | $0.00325899 | $0.00325089 | $0.00342014 | $0.00334896 | $28,939 | - |
| Oct-19 2025 | $0.00335193 | $0.00325419 | $0.00340576 | $0.00325419 | $26,477 | - |
| Oct-18 2025 | $0.00328413 | $0.00323139 | $0.00344143 | $0.00329613 | $51,285 | - |
| Oct-17 2025 | $0.00333138 | $0.00324923 | $0.00376667 | $0.00374904 | $55,347 | - |
| Oct-16 2025 | $0.00377772 | $0.00362097 | $0.00393851 | $0.00380858 | $200,682 | - |
| Oct-15 2025 | $0.00382896 | $0.00381688 | $0.00408905 | $0.00406079 | $31,195 | - |
| Oct-14 2025 | $0.00402145 | $0.00377438 | $0.00410057 | $0.00404595 | $55,800 | - |
| Oct-13 2025 | $0.00396473 | $0.00388583 | $0.00412257 | $0.00396735 | $36,895 | - |
| Oct-12 2025 | $0.00387987 | $0.00343517 | $0.00405165 | $0.00349831 | $42,318 | - |
| Oct-11 2025 | $0.00349322 | $0.00346337 | $0.00364362 | $0.00354208 | $61,296 | - |