Cap Mercado $4.56T
1.53%
Volume 24h $314.11B
-34.74%
BTC % 54.55%
0.18%
ETH % 12.12%
0.24%
Moedas
33.322
Trocas
885
Última atualização
2 Minutos 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-04 2025 | $0.00400098 | $0.00400098 | $0.013997 | $0.012026 | $36,305 | - |
| Oct-03 2025 | $0.012174 | $0.010854 | $0.017001 | $0.013058 | $48,067 | - |
| Oct-02 2025 | $0.013195 | $0.00750464 | $0.02141 | $0.013807 | $28,865 | - |
| Oct-01 2025 | $0.0144 | $0.00900311 | $0.028793 | $0.028734 | $5,204 | - |
| Sep-30 2025 | $0.028183 | $0.018003 | $0.038086 | $0.038086 | $255,003 | - |
| Sep-29 2025 | $0.037755 | $0.034615 | $0.07898 | $0.07753 | $407,022 | - |
| Sep-28 2025 | $0.0774 | $0.075714 | $0.0774 | $0.075724 | $421,817 | - |
| Sep-27 2025 | $0.075755 | $0.075637 | $0.07595 | $0.07589 | $500,809 | - |
| Sep-26 2025 | $0.075722 | $0.075259 | $0.075949 | $0.07543 | $459,649 | - |
| Sep-25 2025 | $0.07568 | $0.075354 | $0.078356 | $0.078356 | $468,441 | - |
| Sep-24 2025 | $0.078643 | $0.076969 | $0.078774 | $0.077421 | $465,374 | - |
| Sep-23 2025 | $0.077433 | $0.077383 | $0.078178 | $0.077933 | $400,621 | - |
| Sep-22 2025 | $0.07798 | $0.077478 | $0.08064 | $0.08064 | $429,807 | - |
| Sep-21 2025 | $0.080701 | $0.080606 | $0.08106 | $0.080975 | $425,560 | - |
| Sep-20 2025 | $0.080983 | $0.080498 | $0.081154 | $0.080617 | $493,227 | - |