Cap Mercado $4.56T
1.36%
Volume 24h $319.59B
-32.33%
BTC % 54.5%
0.22%
ETH % 12.15%
0.16%
Moedas
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00014929 | $0.00014928 | $0.00019106 | $0.00016212 | $3,685 | - |
| Oct-03 2025 | $0.00016211 | $0.00016019 | $0.00019573 | $0.00017725 | $3,131 | - |
| Oct-02 2025 | $0.00017696 | $0.00016359 | $0.00019213 | $0.00017987 | $21,743 | - |
| Oct-01 2025 | $0.00017892 | $0.00017785 | $0.00020302 | $0.00020302 | $8,728 | - |
| Sep-30 2025 | $0.00020299 | $0.00020201 | $0.00020809 | $0.00020614 | $2,869 | - |
| Sep-29 2025 | $0.00020611 | $0.00017912 | $0.00020763 | $0.00017956 | $1,155 | - |
| Sep-28 2025 | $0.00020204 | $0.00019903 | $0.00020519 | $0.00020519 | $2,434 | - |
| Sep-27 2025 | $0.00020515 | $0.00020213 | $0.00021568 | $0.00020864 | $2,762 | - |
| Sep-26 2025 | $0.00020863 | $0.00019508 | $0.00024318 | $0.00024318 | $527 | - |
| Sep-25 2025 | $0.00024286 | $0.00023197 | $0.0002568 | $0.00025636 | $1,286 | - |
| Sep-24 2025 | $0.00026085 | $0.00022524 | $0.00026761 | $0.00025816 | $19,271 | - |
| Sep-23 2025 | $0.00025819 | $0.00024548 | $0.00028152 | $0.00027952 | $42,787 | - |
| Sep-22 2025 | $0.0002822 | $0.0002582 | $0.00032156 | $0.00031973 | $581 | - |
| Sep-21 2025 | $0.0003197 | $0.00027205 | $0.00032416 | $0.00032316 | $22,074 | - |
| Sep-20 2025 | $0.00032316 | $0.00028383 | $0.00032336 | $0.00031403 | $15,592 | - |