Cap Mercado $3.33T
-1.7%
Volume 24h $171.62B
-30.07%
BTC % 60.92%
0.55%
ETH % 8.36%
-2.75%
Moedas
32.211
+19
Trocas
885
Última atualização
17 Segundos 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 |
|---|---|---|---|---|---|---|
| Jun-20 2025 | $0.0002722 | $0.00027034 | $0.00044064 | $0.00044064 | $104,819 | - |
| Jun-19 2025 | $0.00030146 | $0.00030006 | $0.00045132 | $0.00045132 | $111,752 | - |
| Jun-18 2025 | $0.0004506 | $0.00044252 | $0.0004506 | $0.00044318 | $108,824 | - |
| Jun-17 2025 | $0.00044501 | $0.00044217 | $0.00044981 | $0.00044276 | $108,085 | - |
| Jun-16 2025 | $0.0004423 | $0.00030722 | $0.00044342 | $0.00031533 | $107,822 | - |
| Jun-15 2025 | $0.00031328 | $0.00031231 | $0.00033002 | $0.00032976 | $110,393 | - |
| Jun-14 2025 | $0.00032646 | $0.00031929 | $0.00047286 | $0.00031929 | $122,659 | - |
| Jun-13 2025 | $0.0003186 | $0.0003083 | $0.00045708 | $0.00033001 | $112,539 | - |
| Jun-12 2025 | $0.00033472 | $0.00033308 | $0.00043112 | $0.00042112 | $112,872 | - |
| Jun-11 2025 | $0.00041723 | $0.00030161 | $0.00044757 | $0.00042911 | $185,418 | - |
| Jun-10 2025 | $0.00042848 | $0.00030159 | $0.00043042 | $0.00032028 | $119,800 | - |
| Jun-09 2025 | $0.00032254 | $0.0003211 | $0.00042935 | $0.00042935 | $119,207 | - |
| Jun-08 2025 | $0.00043055 | $0.00041283 | $0.00063003 | $0.00062995 | $124,202 | - |
| Jun-07 2025 | $0.00050187 | $0.00050187 | $0.00050532 | $0.00050271 | $116,718 | - |
| Jun-06 2025 | $0.00050181 | $0.00050181 | $0.00055106 | $0.00055106 | $114,118 | - |