Cap Mercado $2.69T
-3.24%
Volume 24h $337.79B
25.19%
BTC % 54.72%
-0.67%
ETH % 9.76%
0.2%
Moedas
34.194
+7
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.039456 | $0.03794 | $0.04584 | $0.04584 | $1,203,983 | $394,694 |
| Feb-02 2026 | $0.046361 | $0.043904 | $0.048287 | $0.045992 | $1,069,969 | $463,760 |
| Feb-01 2026 | $0.045964 | $0.045745 | $0.048755 | $0.048536 | $1,188,054 | $459,787 |
| Jan-31 2026 | $0.048249 | $0.048249 | $0.054347 | $0.053368 | $1,305,237 | $482,644 |
| Jan-30 2026 | $0.054233 | $0.054233 | $0.058214 | $0.058214 | $1,079,469 | $542,503 |
| Jan-29 2026 | $0.05698 | $0.054464 | $0.059236 | $0.058884 | $1,178,613 | $569,987 |
| Jan-28 2026 | $0.058867 | $0.058687 | $0.059643 | $0.059585 | $1,180,392 | $588,863 |
| Jan-27 2026 | $0.05929 | $0.056473 | $0.05929 | $0.057967 | $1,194,822 | $593,092 |
| Jan-26 2026 | $0.05828 | $0.056944 | $0.059214 | $0.056944 | $1,188,082 | $582,992 |
| Jan-25 2026 | $0.056516 | $0.056516 | $0.05947 | $0.05904 | $1,145,795 | $565,340 |
| Jan-24 2026 | $0.059657 | $0.058226 | $0.059657 | $0.058226 | $1,161,288 | $596,768 |
| Jan-23 2026 | $0.058355 | $0.056141 | $0.058607 | $0.056657 | $1,126,303 | $583,737 |
| Jan-22 2026 | $0.056638 | $0.055586 | $0.05788 | $0.056671 | $1,272,698 | $566,569 |
| Jan-21 2026 | $0.057818 | $0.057506 | $0.062791 | $0.060303 | $1,179,487 | $578,368 |
| Jan-20 2026 | $0.061277 | $0.061277 | $0.076474 | $0.076474 | $872,711 | $612,974 |