Cap Mercado $3.26T
-2.77%
Volume 24h $272.08B
-5.84%
BTC % 54.66%
-0.29%
ETH % 11.21%
-0.35%
Moedas
33.766
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OpenVPP (OVPP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.0086021 | $0.0086021 | $0.010358 | $0.00985488 | $1,551,888 | $6,909,924 |
| Dec-03 2025 | $0.00989159 | $0.00857064 | $0.00989159 | $0.00857162 | $1,373,956 | $7,945,752 |
| Dec-02 2025 | $0.00857683 | $0.00768229 | $0.008872 | $0.00768229 | $1,282,343 | $6,889,631 |
| Dec-01 2025 | $0.00770421 | $0.00741384 | $0.00841071 | $0.00841071 | $973,109 | $6,188,664 |
| Nov-30 2025 | $0.0087527 | $0.0087491 | $0.00912941 | $0.00887236 | $1,072,269 | $7,030,898 |
| Nov-29 2025 | $0.00903175 | $0.00873012 | $0.00933479 | $0.00920068 | $1,048,831 | $7,255,061 |
| Nov-28 2025 | $0.00925785 | $0.00904994 | $0.011075 | $0.011064 | $1,588,601 | $7,436,679 |
| Nov-27 2025 | $0.011087 | $0.01011 | $0.011757 | $0.011246 | $1,410,009 | $8,906,342 |
| Nov-26 2025 | $0.011255 | $0.010467 | $0.012627 | $0.012606 | $1,622,946 | $9,041,700 |
| Nov-25 2025 | $0.012673 | $0.011285 | $0.012673 | $0.012179 | $1,411,646 | $10,180,207 |
| Nov-24 2025 | $0.012346 | $0.011189 | $0.012521 | $0.011788 | $1,588,712 | $9,917,594 |
| Nov-23 2025 | $0.012361 | $0.010303 | $0.012672 | $0.010505 | $1,709,011 | $9,929,559 |
| Nov-22 2025 | $0.010497 | $0.010348 | $0.011477 | $0.011477 | $1,444,803 | $8,432,256 |
| Nov-21 2025 | $0.011565 | $0.010825 | $0.012379 | $0.012215 | $1,444,049 | $9,290,097 |
| Nov-20 2025 | $0.0125 | $0.012263 | $0.014649 | $0.014223 | $1,522,525 | $10,041,130 |