Cap Mercado $2.39T
-0%
Volume 24h $185.19B
-20.44%
BTC % 53.69%
-0.05%
ETH % 9.38%
0.1%
Moedas
34.257
+3
Trocas
885
Última atualização
1 minuto 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-23 2026 | $0.025632 | $0.025207 | $0.027659 | $0.027659 | $73,175 | $256,409 |
| Feb-22 2026 | $0.027662 | $0.027646 | $0.03068 | $0.030643 | $135,489 | $276,712 |
| Feb-21 2026 | $0.03057 | $0.029696 | $0.030895 | $0.030266 | $142,320 | $305,801 |
| Feb-20 2026 | $0.030785 | $0.028219 | $0.031723 | $0.031073 | $400,643 | $307,949 |
| Feb-19 2026 | $0.031155 | $0.030307 | $0.032576 | $0.032191 | $1,108,173 | $311,656 |
| Feb-18 2026 | $0.032189 | $0.030807 | $0.033061 | $0.031275 | $1,409,037 | $321,995 |
| Feb-17 2026 | $0.031192 | $0.030204 | $0.031469 | $0.030805 | $1,410,821 | $312,020 |
| Feb-16 2026 | $0.031481 | $0.030102 | $0.031481 | $0.030587 | $1,270,561 | $314,919 |
| Feb-15 2026 | $0.030955 | $0.030888 | $0.033679 | $0.033273 | $1,201,515 | $309,649 |
| Feb-14 2026 | $0.033578 | $0.031117 | $0.034071 | $0.031795 | $1,445,049 | $335,889 |
| Feb-13 2026 | $0.031875 | $0.028685 | $0.034106 | $0.028767 | $1,395,079 | $318,860 |
| Feb-12 2026 | $0.028677 | $0.028211 | $0.029368 | $0.028211 | $1,288,497 | $286,862 |
| Feb-11 2026 | $0.028133 | $0.028107 | $0.033657 | $0.033546 | $1,299,488 | $281,427 |
| Feb-10 2026 | $0.033439 | $0.033439 | $0.036624 | $0.036624 | $917,665 | $334,497 |
| Feb-09 2026 | $0.037168 | $0.037151 | $0.04226 | $0.04226 | $1,083,991 | $371,803 |