Cap Mercado $4.09T
-2.96%
Volume 24h $376.79B
-2.97%
BTC % 55.26%
0.36%
ETH % 12.22%
-1.96%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00030524 | $0.00029651 | $0.00032208 | $0.00031502 | $60,419 | - |
| Aug-17 2025 | $0.0003152 | $0.00030039 | $0.00033602 | $0.00031638 | $65,503 | - |
| Aug-16 2025 | $0.0003138 | $0.0002748 | $0.00047712 | $0.00047712 | $88,541 | - |
| Aug-15 2025 | $0.00047719 | $0.00047656 | $0.00047984 | $0.00047972 | $59,352 | - |
| Aug-14 2025 | $0.0004791 | $0.0004791 | $0.00049148 | $0.00049113 | $56,951 | - |
| Aug-13 2025 | $0.00049091 | $0.00048944 | $0.00050055 | $0.00049887 | $85,448 | - |
| Aug-12 2025 | $0.00049647 | $0.00047228 | $0.00050418 | $0.00048482 | $109,433 | - |
| Aug-11 2025 | $0.000486 | $0.00042553 | $0.00051518 | $0.00042779 | $82,837 | - |
| Aug-10 2025 | $0.00042666 | $0.00042157 | $0.00046996 | $0.0004513 | $59,931 | - |
| Aug-09 2025 | $0.00045227 | $0.00033279 | $0.00045458 | $0.00033279 | $80,397 | - |
| Aug-08 2025 | $0.00033289 | $0.00033289 | $0.00037545 | $0.00036012 | $70,367 | - |
| Aug-07 2025 | $0.00035924 | $0.00035685 | $0.00038482 | $0.00038482 | $58,620 | - |
| Aug-06 2025 | $0.00038509 | $0.00036703 | $0.00042181 | $0.00042181 | $64,734 | - |
| Aug-05 2025 | $0.00042346 | $0.00035508 | $0.00043971 | $0.00035583 | $80,843 | - |
| Aug-04 2025 | $0.00035567 | $0.0003135 | $0.00036283 | $0.00031662 | $88,172 | - |