Cap Mercado $4.22T
1.78%
Volume 24h $322.35B
1.2%
BTC % 53.74%
0.42%
ETH % 12.41%
-0.8%
Moedas
33.104
+14
Trocas
885
Última atualização
12 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00259732 | $0.00257268 | $0.00264431 | $0.00260519 | $48,359 | - |
| Sep-08 2025 | $0.00259718 | $0.0025425 | $0.00262972 | $0.00258414 | $53,853 | - |
| Sep-07 2025 | $0.00256476 | $0.00253899 | $0.00263756 | $0.00258723 | $51,440 | - |
| Sep-06 2025 | $0.00264342 | $0.00252851 | $0.00264449 | $0.00255424 | $49,437 | - |
| Sep-05 2025 | $0.00255189 | $0.00254975 | $0.00274129 | $0.00274129 | $51,248 | - |
| Sep-04 2025 | $0.00271604 | $0.00248556 | $0.00295447 | $0.00251493 | $87,400 | - |
| Sep-03 2025 | $0.00269695 | $0.00237748 | $0.00270767 | $0.00262973 | $104,227 | - |
| Sep-02 2025 | $0.00261774 | $0.00261774 | $0.00359177 | $0.00350113 | $92,346 | - |
| Sep-01 2025 | $0.00352124 | $0.00329483 | $0.00368132 | $0.00330359 | $68,999 | - |
| Aug-31 2025 | $0.0033054 | $0.00325644 | $0.00339695 | $0.00336243 | $40,346 | - |
| Aug-30 2025 | $0.00335057 | $0.00327631 | $0.0033644 | $0.00334224 | $44,064 | - |
| Aug-29 2025 | $0.00334062 | $0.00327326 | $0.00349487 | $0.00346321 | $62,074 | - |
| Aug-28 2025 | $0.00346943 | $0.00343426 | $0.00389432 | $0.00374552 | $110,891 | - |
| Aug-27 2025 | $0.00389503 | $0.00362218 | $0.00431565 | $0.00428719 | $139,499 | - |
| Aug-26 2025 | $0.00426642 | $0.00422707 | $0.00430936 | $0.00423391 | $116,900 | - |