Cap Mercado $4.22T
2.11%
Volume 24h $321.91B
1.45%
BTC % 53.72%
0.37%
ETH % 12.44%
-0.56%
Moedas
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00032834 | $0.00030016 | $0.00032834 | $0.00030016 | $60,718 | - |
| Sep-08 2025 | $0.00030019 | $0.00029898 | $0.00030072 | $0.00029901 | $60,017 | - |
| Sep-07 2025 | $0.00029899 | $0.0002976 | $0.00030044 | $0.00029996 | $64,596 | - |
| Sep-06 2025 | $0.00029988 | $0.00029903 | $0.00033552 | $0.00033552 | $58,290 | - |
| Sep-05 2025 | $0.0003356 | $0.00030273 | $0.00033931 | $0.00033931 | $70,525 | - |
| Sep-04 2025 | $0.00033851 | $0.00033692 | $0.00034623 | $0.00034007 | $61,634 | - |
| Sep-03 2025 | $0.00034057 | $0.00032706 | $0.00034057 | $0.00033774 | $60,185 | - |
| Sep-02 2025 | $0.00033751 | $0.00033458 | $0.00033807 | $0.00033458 | $60,095 | - |
| Sep-01 2025 | $0.00033386 | $0.00032136 | $0.00034603 | $0.00034457 | $63,316 | - |
| Aug-31 2025 | $0.00034442 | $0.00033849 | $0.00034943 | $0.00033889 | $55,903 | - |
| Aug-30 2025 | $0.00034554 | $0.00033957 | $0.00036084 | $0.00035653 | $58,713 | - |
| Aug-29 2025 | $0.00035718 | $0.00035587 | $0.00039834 | $0.00039518 | $63,182 | - |
| Aug-28 2025 | $0.00039609 | $0.00039609 | $0.0004362 | $0.00040973 | $67,223 | - |
| Aug-27 2025 | $0.00041051 | $0.00038109 | $0.00041325 | $0.0003903 | $71,321 | - |
| Aug-26 2025 | $0.00038982 | $0.00038663 | $0.00046567 | $0.00045235 | $73,396 | - |