Cap Mercado $3.49T
0.28%
Volume 24h $280.73B
BTC % 54.95%
-0.3%
ETH % 11.09%
0.45%
Moedas
33.670
+4
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.246381 | $0.238659 | $0.268388 | $0.254543 | $642,214 | $2,464,597 |
| Nov-13 2025 | $0.257958 | $0.246544 | $0.289567 | $0.288029 | $698,551 | $2,580,403 |
| Nov-12 2025 | $0.287414 | $0.278176 | $0.303618 | $0.297695 | $754,862 | $2,875,054 |
| Nov-11 2025 | $0.29555 | $0.279644 | $0.312481 | $0.312481 | $708,666 | $2,956,448 |
| Nov-10 2025 | $0.303777 | $0.289031 | $0.342668 | $0.321049 | $866,079 | $3,038,735 |
| Nov-09 2025 | $0.322971 | $0.297858 | $0.355738 | $0.347824 | $740,510 | $3,230,745 |
| Nov-08 2025 | $0.369341 | $0.28337 | $0.369341 | $0.29102 | $880,717 | $3,694,590 |
| Nov-07 2025 | $0.297585 | $0.276393 | $0.332026 | $0.332026 | $987,280 | $2,976,801 |
| Nov-06 2025 | $0.335083 | $0.335083 | $0.362518 | $0.360025 | $638,386 | $3,351,895 |
| Nov-05 2025 | $0.361106 | $0.3022 | $0.392974 | $0.3234 | $854,156 | $3,612,215 |
| Nov-04 2025 | $0.31077 | $0.293386 | $0.38972 | $0.38972 | $1,064,123 | $3,108,694 |
| Nov-03 2025 | $0.38473 | $0.355715 | $0.532253 | $0.532253 | $1,149,204 | $3,848,524 |
| Nov-02 2025 | $0.490299 | $0.422206 | $0.496895 | $0.447335 | $992,257 | $4,904,552 |
| Nov-01 2025 | $0.416944 | $0.366682 | $0.433591 | $0.366682 | $873,660 | $4,170,765 |
| Oct-31 2025 | $0.370315 | $0.3534 | $0.407175 | $0.3534 | $863,073 | $3,704,331 |