Cap Mercado $4.50T
0.64%
Volume 24h $354.79B
-8%
BTC % 54.49%
-0.05%
ETH % 12.17%
0.32%
Moedas
33.323
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OpenVision (VISION), 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 | $0.00011423 | $0.00011423 | $0.00012346 | $0.00012346 | $1,968 | $114,239 |
| Oct-03 2025 | $0.00012346 | $0.00011985 | $0.00012346 | $0.00011991 | $2,097 | $123,465 |
| Oct-02 2025 | $0.00011991 | $0.00011836 | $0.00014584 | $0.00014584 | $12,773 | $119,918 |
| Oct-01 2025 | $0.00014971 | $0.00014792 | $0.00025926 | $0.00023337 | $73,436 | $149,720 |
| Sep-30 2025 | $0.00023283 | $0.00022617 | $0.0002337 | $0.00023367 | $2,793 | $232,836 |
| Sep-29 2025 | $0.00023367 | $0.00020955 | $0.00023367 | $0.0002104 | $3,582 | $233,676 |
| Sep-28 2025 | $0.00020559 | $0.00019853 | $0.00020559 | $0.00019943 | - | $205,594 |
| Sep-27 2025 | $0.00019894 | $0.00019657 | $0.00019937 | $0.00019758 | - | $198,940 |
| Sep-26 2025 | $0.00019554 | $0.00018395 | $0.00019694 | $0.00018395 | - | $195,548 |
| Sep-25 2025 | $0.00018395 | $0.00017336 | $0.00020569 | $0.00020569 | $7,212 | $183,951 |
| Sep-24 2025 | $0.00020537 | $0.00018095 | $0.00020923 | $0.00018461 | $41,736 | $205,372 |
| Sep-23 2025 | $0.00018632 | $0.00013784 | $0.00018699 | $0.00013784 | $53,112 | $186,321 |
| Sep-22 2025 | $0.00015184 | $0.00015184 | $0.00020482 | $0.00020482 | $23,265 | $151,842 |
| Sep-21 2025 | $0.00020482 | $0.00020482 | $0.0002275 | $0.0002273 | - | $204,830 |
| Sep-20 2025 | $0.0002273 | $0.00022016 | $0.0002369 | $0.00023647 | - | $227,301 |