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
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.0001012 | $0.00009345 | $0.00010133 | $0.00009345 | $4,019 | $101,206 |
| Sep-08 2025 | $0.00009345 | $0.00009028 | $0.00009345 | $0.00009028 | - | $93,450 |
| Sep-07 2025 | $0.00009028 | $0.00008447 | $0.00009123 | $0.00008737 | - | $90,282 |
| Sep-06 2025 | $0.00008737 | $0.0000862 | $0.00008837 | $0.00008649 | $1,562 | $87,370 |
| Sep-05 2025 | $0.00008649 | $0.00008371 | $0.00009095 | $0.00008882 | $3,341 | $86,496 |
| Sep-04 2025 | $0.00008882 | $0.00008659 | $0.00009715 | $0.00009715 | $4,378 | $88,830 |
| Sep-03 2025 | $0.00009715 | $0.00009274 | $0.00010792 | $0.00010792 | $9,125 | $97,155 |
| Sep-02 2025 | $0.00010792 | $0.00009956 | $0.00014759 | $0.00014439 | - | $107,929 |
| Sep-01 2025 | $0.00014342 | $0.00013398 | $0.00015403 | $0.00015185 | $14,165 | $143,429 |
| Aug-31 2025 | $0.00017195 | $0.00017022 | $0.00017564 | $0.00017022 | - | $171,953 |
| Aug-30 2025 | $0.00017022 | $0.00016813 | $0.00018813 | $0.00018813 | $6,218 | $170,225 |
| Aug-29 2025 | $0.000188 | $0.00018275 | $0.00019345 | $0.00018841 | - | $188,007 |
| Aug-28 2025 | $0.00018553 | $0.00016249 | $0.00018553 | $0.00016249 | $31,011 | $185,538 |
| Aug-27 2025 | $0.00020121 | $0.00020121 | $0.00024916 | $0.00024916 | $23,414 | $201,213 |
| Aug-26 2025 | $0.00024777 | $0.00024134 | $0.0003047 | $0.00030463 | $3,594 | $247,780 |