Cap Mercado $4.36T
-0.11%
Volume 24h $280.00B
-22.95%
BTC % 52.84%
-0.3%
ETH % 12.93%
-0.46%
Moedas
33.137
+2
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OpenVoice (OPENVC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-13 2025 | $0.080747 | $0.08063 | $0.081112 | $0.080958 | $447,765 | - |
| Sep-12 2025 | $0.08093 | $0.080399 | $0.081561 | $0.080514 | $369,615 | - |
| Sep-11 2025 | $0.080416 | $0.079453 | $0.080416 | $0.079453 | $435,287 | - |
| Sep-10 2025 | $0.079417 | $0.078409 | $0.07987 | $0.078779 | $469,328 | - |
| Sep-09 2025 | $0.078777 | $0.075017 | $0.078811 | $0.076021 | $415,507 | - |
| Sep-08 2025 | $0.076018 | $0.07406 | $0.076411 | $0.074292 | $409,151 | - |
| Sep-07 2025 | $0.074237 | $0.074045 | $0.07588 | $0.07505 | $457,830 | - |
| Sep-06 2025 | $0.07505 | $0.075019 | $0.075984 | $0.075966 | $421,215 | - |
| Sep-05 2025 | $0.075955 | $0.074526 | $0.075956 | $0.07474 | $432,345 | - |
| Sep-04 2025 | $0.075067 | $0.074656 | $0.076308 | $0.076174 | $435,705 | - |
| Sep-03 2025 | $0.07637 | $0.074715 | $0.080012 | $0.075278 | $443,536 | - |
| Sep-02 2025 | $0.074937 | $0.074626 | $0.081733 | $0.080674 | $365,052 | - |
| Sep-01 2025 | $0.080284 | $0.079302 | $0.083891 | $0.080321 | $435,896 | - |
| Aug-31 2025 | $0.080406 | $0.080126 | $0.129011 | $0.110036 | $293,422 | - |
| Aug-30 2025 | $0.087996 | $0.080053 | $1.3760 | $1.3723 | $456,780 | - |