Cap Mercado $3.18T
-3.28%
Volume 24h $249.20B
30.74%
BTC % 54.69%
0.36%
ETH % 11.15%
-3.94%
Moedas
33.825
+14
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Nov-12 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-11 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-10 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-09 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-08 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-07 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-06 2025 | $0.00152002 | $0.00151971 | $0.00152007 | $0.00151984 | - | - |
| Nov-05 2025 | $0.00151999 | $0.00046976 | $0.0015203 | $0.00046976 | $10 | - |
| Nov-04 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-03 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-02 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-01 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Oct-31 2025 | $0.00046976 | $0.00046976 | $0.00047003 | $0.00047002 | - | - |
| Oct-30 2025 | $0.00046987 | $0.00039006 | $0.00048018 | $0.00039006 | $556 | - |
| Oct-29 2025 | $0.00037002 | $0.00036002 | $0.00052006 | $0.00038002 | $664 | - |