Cap Mercado $4.15T
2.76%
Volume 24h $325.74B
51.68%
BTC % 55.32%
0.25%
ETH % 12.04%
1.91%
Moedas
33.531
+14
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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.00037996 | $0.00014 | $0.00041008 | $0.00040998 | $611 | - |
| Oct-25 2025 | $0.00041004 | $0.00040005 | $0.00041014 | $0.00041009 | $838 | - |
| Oct-24 2025 | $0.00041013 | $0.00040004 | $0.00056029 | $0.00041022 | $642 | - |
| Oct-23 2025 | $0.00041019 | $0.00040005 | $0.0005401 | $0.00049007 | $716 | - |
| Oct-22 2025 | $0.00049007 | $0.00040002 | $0.0005003 | $0.00040022 | $754 | - |
| Oct-21 2025 | $0.00040018 | $0.00040006 | $0.00057024 | $0.00057024 | $845 | - |
| Oct-20 2025 | $0.0005702 | $0.00034004 | $0.0005702 | $0.00040019 | $843 | - |
| Oct-19 2025 | $0.00040027 | $0.00037008 | $0.00055019 | $0.0003701 | $647 | - |
| Oct-18 2025 | $0.00037013 | $0.00037012 | $0.00039016 | $0.00039015 | $785 | - |
| Oct-17 2025 | $0.00039016 | $0.00038998 | $0.00053023 | $0.00053004 | $764 | - |
| Oct-16 2025 | $0.00054023 | $0.00039021 | $0.00058032 | $0.00039021 | $865 | - |
| Oct-15 2025 | $0.00039023 | $0.00039014 | $0.00057022 | $0.00044018 | $904 | - |
| Oct-14 2025 | $0.00045018 | $0.00031029 | $0.00053049 | $0.00053049 | $805 | - |
| Oct-13 2025 | $0.00053047 | $0.00046043 | $0.00096088 | $0.00053073 | $501 | - |
| Oct-12 2025 | $0.00053051 | $0.00049031 | $0.00330338 | $0.00330323 | $67 | - |