Cap Mercado $2.04T
-1.6%
Volume 24h $44.98B
1.85%
BTC % 57.9589%
-0.35%
ETH % 9.18737%
0.08%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de OpenxAI Network (OPENX), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de OpenxAI Network (OPENX) em Dólar USD. Esta tabela mostra 289 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.01373 | $0.01327 | $0.01399 | $0.01328 | $19,780 | $137,344 |
| Jun-26 2026 | $0.01329 | $0.01312 | $0.01379 | $0.01376 | $19,417 | $132,942 |
| Jun-25 2026 | $0.01383 | $0.01361 | $0.01459 | $0.0138 | $20,109 | $138,344 |
| Jun-24 2026 | $0.01383 | $0.013 | $0.0196 | $0.01895 | $24,739 | $138,344 |
| Jun-23 2026 | $0.01895 | $0.01486 | $0.01899 | $0.01518 | $23,065 | $189,560 |
| Jun-22 2026 | $0.01549 | $0.01461 | $0.01589 | $0.01464 | $30,780 | $154,949 |
| Jun-21 2026 | $0.01464 | $0.01392 | $0.01469 | $0.01428 | $39,367 | $146,446 |
| Jun-20 2026 | $0.01427 | $0.01422 | $0.01667 | $0.01644 | $64,802 | $142,745 |
| Jun-19 2026 | $0.01644 | $0.015689 | $0.01649 | $0.01594 | $71,290 | $164,452 |
| Jun-18 2026 | $0.01592 | $0.01476 | $0.01664 | $0.01664 | $73,540 | $159,251 |
| Jun-17 2026 | $0.01663 | $0.015959 | $0.01684 | $0.016049 | $70,751 | $166,353 |
| Jun-16 2026 | $0.01602 | $0.01576 | $0.01659 | $0.01657 | $71,421 | $160,251 |
| Jun-15 2026 | $0.01657 | $0.01557 | $0.01769 | $0.01564 | $72,157 | $165,753 |
| Jun-14 2026 | $0.01563 | $0.01463 | $0.01582 | $0.01581 | $70,870 | $156,350 |
| Jun-13 2026 | $0.01581 | $0.01581 | $0.01634 | $0.01617 | $69,034 | $158,150 |