Cap Mercado $2.71T
-2.13%
Volume 24h $203.70B
53.56%
BTC % 56.6%
0.12%
ETH % 9.37%
-1.7%
Moedas
34.642
+3
Trocas
874
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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $0.023697 | $0.023077 | $0.024042 | $0.02349 | $156,371 | $237,054 |
| May-16 2026 | $0.023508 | $0.023114 | $0.025202 | $0.025043 | $183,866 | $235,160 |
| May-15 2026 | $0.025004 | $0.025004 | $0.026548 | $0.026548 | $189,191 | $250,128 |
| May-14 2026 | $0.026605 | $0.025848 | $0.027477 | $0.025848 | $153,678 | $266,143 |
| May-13 2026 | $0.025721 | $0.024683 | $0.026795 | $0.026705 | $136,096 | $257,300 |
| May-12 2026 | $0.026744 | $0.025991 | $0.028662 | $0.026296 | $104,571 | $267,535 |
| May-11 2026 | $0.026255 | $0.02574 | $0.027707 | $0.027707 | $65,128 | $262,640 |
| May-10 2026 | $0.027603 | $0.02694 | $0.027833 | $0.027011 | $91,379 | $276,127 |
| May-09 2026 | $0.027006 | $0.026385 | $0.027006 | $0.026642 | $39,651 | $270,154 |
| May-08 2026 | $0.026743 | $0.026154 | $0.027204 | $0.026356 | $60,904 | $267,519 |
| May-07 2026 | $0.026326 | $0.026011 | $0.028125 | $0.028125 | $80,264 | $263,349 |
| May-06 2026 | $0.028142 | $0.027921 | $0.028788 | $0.028599 | $60,460 | $281,517 |
| May-05 2026 | $0.028837 | $0.028343 | $0.030242 | $0.028713 | $124,177 | $288,462 |
| May-04 2026 | $0.028926 | $0.027018 | $0.030628 | $0.027232 | $159,570 | $289,359 |
| May-03 2026 | $0.027255 | $0.026114 | $0.027867 | $0.026798 | $136,362 | $272,639 |