Cap Mercado $2.83T
1.73%
Volume 24h $220.68B
8.22%
BTC % 55.98%
0.33%
ETH % 10.17%
1.27%
Moedas
34.531
Trocas
885
Última atualização
45 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.02348 | $0.022971 | $0.02348 | $0.022971 | $86,240 | $234,882 |
| Apr-24 2026 | $0.023594 | $0.022437 | $0.024406 | $0.023081 | $82,938 | $236,016 |
| Apr-23 2026 | $0.022404 | $0.021595 | $0.022422 | $0.022086 | $74,285 | $224,115 |
| Apr-22 2026 | $0.022107 | $0.020663 | $0.02229 | $0.020932 | $91,958 | $221,147 |
| Apr-21 2026 | $0.020898 | $0.020626 | $0.021146 | $0.020637 | $76,039 | $209,047 |
| Apr-20 2026 | $0.02063 | $0.019898 | $0.020703 | $0.020212 | $108,103 | $206,375 |
| Apr-19 2026 | $0.020157 | $0.019521 | $0.021872 | $0.021872 | $29,666 | $201,635 |
| Apr-18 2026 | $0.022003 | $0.022003 | $0.023557 | $0.023557 | $21,491 | $220,102 |
| Apr-17 2026 | $0.025258 | $0.019814 | $0.025258 | $0.019876 | $49,027 | $252,661 |
| Apr-16 2026 | $0.01989 | $0.019401 | $0.020192 | $0.019945 | $33,547 | $198,972 |
| Apr-15 2026 | $0.019906 | $0.018481 | $0.020462 | $0.020062 | $38,820 | $199,132 |
| Apr-14 2026 | $0.020054 | $0.020053 | $0.02232 | $0.022089 | $59,385 | $200,608 |
| Apr-13 2026 | $0.021544 | $0.020447 | $0.022076 | $0.022062 | $47,778 | $215,510 |
| Apr-12 2026 | $0.022007 | $0.022007 | $0.022938 | $0.022907 | $41,418 | $220,144 |
| Apr-11 2026 | $0.022945 | $0.02255 | $0.023144 | $0.023144 | $28,500 | $229,529 |