Cap Mercado $2.65T
5.01%
Volume 24h $311.31B
25.68%
BTC % 55.09%
1.28%
ETH % 9.7%
1.75%
Moedas
34.307
+6
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.00083679 | $0.00082695 | $0.00084807 | $0.00084807 | $24,831 | - |
| Mar-02 2026 | $0.00084235 | $0.0008235 | $0.00088067 | $0.00082398 | $46,148 | - |
| Mar-01 2026 | $0.00084003 | $0.00083396 | $0.00088304 | $0.00083396 | $23,931 | - |
| Feb-28 2026 | $0.00084286 | $0.00082315 | $0.00089321 | $0.00089217 | $21,550 | - |
| Feb-27 2026 | $0.00090294 | $0.00089949 | $0.00094274 | $0.00092857 | $21,232 | - |
| Feb-26 2026 | $0.0009419 | $0.00092594 | $0.00103445 | $0.00101695 | $94,897 | - |
| Feb-25 2026 | $0.00102493 | $0.00102493 | $0.00113492 | $0.00110065 | $61,360 | - |
| Feb-24 2026 | $0.00110424 | $0.00107783 | $0.00114161 | $0.0011181 | $16,941 | - |
| Feb-23 2026 | $0.00111696 | $0.00111607 | $0.00116777 | $0.00116777 | $14,473 | - |
| Feb-22 2026 | $0.00115553 | $0.00114951 | $0.00120766 | $0.00118449 | $14,308 | - |
| Feb-21 2026 | $0.00120708 | $0.00118733 | $0.0012082 | $0.00120629 | $12,208 | - |
| Feb-20 2026 | $0.00120646 | $0.00118076 | $0.00120646 | $0.0011948 | $14,483 | - |
| Feb-19 2026 | $0.00120535 | $0.00115253 | $0.00120535 | $0.00117867 | $20,866 | - |
| Feb-18 2026 | $0.0011626 | $0.00114787 | $0.00121589 | $0.00121439 | $18,421 | - |
| Feb-17 2026 | $0.0012308 | $0.00119299 | $0.00123684 | $0.00119571 | $16,632 | - |