Cap Mercado $3.35T
0.74%
Volume 24h $329.04B
-44.87%
BTC % 54.37%
-0.09%
ETH % 11.13%
1.07%
Moedas
33.681
+4
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OpenZK Network (OZK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.00007522 | $0.00007522 | $0.00007589 | $0.00007589 | - | - |
| Nov-17 2025 | $0.00007589 | $0.00005695 | $0.00007589 | $0.00005696 | - | - |
| Nov-16 2025 | $0.00005697 | $0.00005697 | $0.00006686 | $0.00006686 | $2 | - |
| Nov-15 2025 | $0.00006657 | $0.00005696 | $0.00006704 | $0.00005696 | $1 | - |
| Nov-14 2025 | $0.00006736 | $0.00005699 | $0.00006843 | $0.00005699 | - | - |
| Nov-13 2025 | $0.00005699 | $0.00005698 | $0.00005701 | $0.00005701 | - | - |
| Nov-12 2025 | $0.00005698 | $0.00005698 | $0.00006906 | $0.00005764 | $4 | - |
| Nov-11 2025 | $0.00005739 | $0.00005697 | $0.000065 | $0.00005698 | $94 | - |
| Nov-10 2025 | $0.00005699 | $0.00005697 | $0.00006458 | $0.00006448 | $14 | - |
| Nov-09 2025 | $0.00006439 | $0.00005726 | $0.00007341 | $0.0000667 | $251 | - |
| Nov-08 2025 | $0.00008296 | $0.00005402 | $0.00008296 | $0.00005402 | $214 | - |
| Nov-07 2025 | $0.00005404 | $0.00003597 | $0.00005404 | $0.0000493 | $1 | - |
| Nov-06 2025 | $0.00004499 | $0.00004499 | $0.00004996 | $0.00004928 | $1 | - |
| Nov-05 2025 | $0.00004928 | $0.00004604 | $0.00004957 | $0.00004604 | - | - |
| Nov-04 2025 | $0.00004604 | $0.00003838 | $0.00004604 | $0.0000394 | $10 | - |