Cap Mercado $2.73T
2.38%
Volume 24h $290.85B
48.72%
BTC % 54.42%
-0.33%
ETH % 10.19%
3.14%
Moedas
34.341
Trocas
885
Última atualização
51 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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.037629 | $0.03524 | $0.037632 | $0.035277 | $255,273 | $376,413 |
| Mar-15 2026 | $0.035273 | $0.033367 | $0.039767 | $0.039767 | $295,961 | $352,848 |
| Mar-14 2026 | $0.039743 | $0.039174 | $0.039983 | $0.039174 | $261,516 | $397,563 |
| Mar-13 2026 | $0.039931 | $0.039758 | $0.041365 | $0.039758 | $265,899 | $399,444 |
| Mar-12 2026 | $0.039562 | $0.038943 | $0.040652 | $0.040211 | $239,371 | $395,746 |
| Mar-11 2026 | $0.040046 | $0.03887 | $0.040699 | $0.039329 | $263,193 | $400,596 |
| Mar-10 2026 | $0.039023 | $0.036796 | $0.043469 | $0.036814 | $289,183 | $390,358 |
| Mar-09 2026 | $0.036906 | $0.035259 | $0.037076 | $0.035281 | $326,100 | $369,185 |
| Mar-08 2026 | $0.035484 | $0.035141 | $0.035963 | $0.035501 | $90,986 | $354,956 |
| Mar-07 2026 | $0.03552 | $0.035328 | $0.035685 | $0.035673 | $89,231 | $355,319 |
| Mar-06 2026 | $0.035678 | $0.035471 | $0.038329 | $0.036403 | $126,520 | $356,901 |
| Mar-05 2026 | $0.036435 | $0.035037 | $0.037387 | $0.035037 | $110,662 | $364,475 |
| Mar-04 2026 | $0.035102 | $0.026966 | $0.03869 | $0.026999 | $162,360 | $351,138 |
| Mar-03 2026 | $0.026979 | $0.026979 | $0.029383 | $0.029337 | $101,955 | $269,881 |
| Mar-02 2026 | $0.029502 | $0.027378 | $0.029874 | $0.027378 | $68,305 | $295,122 |