Cap Mercado $3.87T
-1.16%
Volume 24h $282.72B
BTC % 60.29%
0.64%
ETH % 9.14%
-1.09%
Moedas
32.397
+6
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.00032834 | $0.00032114 | $0.00044997 | $0.00044997 | $114,417 | - |
| Jul-10 2025 | $0.00045157 | $0.00031562 | $0.00053401 | $0.00037712 | $107,342 | - |
| Jul-09 2025 | $0.00037714 | $0.00037714 | $0.00058301 | $0.00058301 | $123,647 | - |
| Jul-08 2025 | $0.0004627 | $0.00035379 | $0.00052717 | $0.00040652 | $195,566 | - |
| Jul-07 2025 | $0.00040558 | $0.00032367 | $0.00051018 | $0.00041395 | $156,212 | - |
| Jul-06 2025 | $0.00041466 | $0.00027625 | $0.00042634 | $0.00040664 | $111,626 | - |
| Jul-05 2025 | $0.00040891 | $0.00025727 | $0.00040891 | $0.00029534 | $131,198 | - |
| Jul-04 2025 | $0.00029468 | $0.00027396 | $0.00029468 | $0.00027396 | $125,668 | - |
| Jul-03 2025 | $0.00027235 | $0.0002551 | $0.00046496 | $0.00046158 | $110,626 | - |
| Jul-02 2025 | $0.00046202 | $0.00030263 | $0.00058115 | $0.00031156 | $152,803 | - |
| Jul-01 2025 | $0.0003113 | $0.00030858 | $0.00044699 | $0.00034027 | $119,385 | - |
| Jun-30 2025 | $0.00034024 | $0.00028732 | $0.00046949 | $0.00033528 | $132,443 | - |
| Jun-29 2025 | $0.00033518 | $0.00033418 | $0.00048023 | $0.00033422 | $106,722 | - |
| Jun-28 2025 | $0.00033413 | $0.00033344 | $0.0004694 | $0.00037256 | $115,649 | - |
| Jun-27 2025 | $0.00037252 | $0.00037202 | $0.00043987 | $0.00041024 | $112,027 | - |