Cap Mercado $4.15T
2.68%
Volume 24h $226.75B
21.02%
BTC % 55.19%
0.03%
ETH % 12.05%
1.9%
Moedas
33.517
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00009922 | $0.00009707 | $0.00009941 | $0.00009912 | $366 | - |
| Oct-24 2025 | $0.00010024 | $0.0000955 | $0.0001044 | $0.0000955 | $4,525 | - |
| Oct-23 2025 | $0.00009246 | $0.00009195 | $0.00009611 | $0.00009611 | $108 | - |
| Oct-22 2025 | $0.00009611 | $0.00007499 | $0.00009787 | $0.00007499 | $368 | - |
| Oct-21 2025 | $0.00009077 | $0.00007406 | $0.00013923 | $0.00007703 | $308 | - |
| Oct-20 2025 | $0.00007702 | $0.00007702 | $0.00012704 | $0.00009799 | $593 | - |
| Oct-19 2025 | $0.00009801 | $0.00007736 | $0.00009801 | $0.00007736 | $1,641 | - |
| Oct-18 2025 | $0.00007778 | $0.00005353 | $0.00010974 | $0.00009188 | $6,221 | - |
| Oct-17 2025 | $0.0000919 | $0.000089 | $0.00009202 | $0.000092 | $433 | - |
| Oct-16 2025 | $0.00009203 | $0.00008688 | $0.00009208 | $0.00008689 | $489 | - |
| Oct-15 2025 | $0.00008611 | $0.00008471 | $0.00010646 | $0.00010575 | $3,526 | - |
| Oct-14 2025 | $0.00010564 | $0.00010207 | $0.00010707 | $0.00010484 | $3,544 | - |
| Oct-13 2025 | $0.00010494 | $0.00009823 | $0.00011382 | $0.00009882 | $3,627 | - |
| Oct-12 2025 | $0.00010871 | $0.00010762 | $0.00012935 | $0.00012903 | $4,777 | - |
| Oct-11 2025 | $0.00012811 | $0.0001281 | $0.00012924 | $0.00012924 | $1,316 | - |