Cap Mercado $2.57T
3.47%
Volume 24h $160.46B
42.64%
BTC % 54.17%
0.6%
ETH % 10.08%
1.88%
Moedas
34.461
+4
Trocas
885
Última atualização
40 Segundos atrás
Preços históricos de OpenxAI Network (OPENX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.021308 | $0.020789 | $0.021308 | $0.021243 | $20,670 | $213,153 |
| Apr-04 2026 | $0.021309 | $0.021309 | $0.022465 | $0.022408 | $102,048 | $213,164 |
| Apr-03 2026 | $0.022393 | $0.022224 | $0.022764 | $0.022224 | $92,344 | $224,006 |
| Apr-02 2026 | $0.022305 | $0.021936 | $0.022433 | $0.022433 | $81,549 | $223,125 |
| Apr-01 2026 | $0.02242 | $0.022397 | $0.024648 | $0.024108 | $88,128 | $224,276 |
| Mar-31 2026 | $0.024295 | $0.023335 | $0.024336 | $0.023838 | $112,286 | $243,035 |
| Mar-30 2026 | $0.024507 | $0.023949 | $0.024983 | $0.023949 | $137,775 | $245,148 |
| Mar-29 2026 | $0.02393 | $0.022748 | $0.024506 | $0.022773 | $186,849 | $239,384 |
| Mar-28 2026 | $0.022844 | $0.022253 | $0.022978 | $0.022397 | $137,122 | $228,519 |
| Mar-27 2026 | $0.022524 | $0.022524 | $0.023831 | $0.023592 | $160,858 | $225,316 |
| Mar-26 2026 | $0.023563 | $0.023336 | $0.026259 | $0.026259 | $153,529 | $235,710 |
| Mar-25 2026 | $0.026234 | $0.025465 | $0.026234 | $0.025886 | $215,792 | $262,425 |
| Mar-24 2026 | $0.025858 | $0.024399 | $0.02605 | $0.024462 | $258,335 | $258,667 |
| Mar-23 2026 | $0.024421 | $0.022956 | $0.025101 | $0.02321 | $293,041 | $244,294 |
| Mar-22 2026 | $0.023694 | $0.022717 | $0.024853 | $0.022749 | $278,733 | $237,016 |