Cap Mercado $3.26T
0.04%
Volume 24h $157.13B
-72.34%
BTC % 54.56%
-0.29%
ETH % 11.22%
0.17%
Moedas
33.767
+1
Trocas
885
Última atualização
19 Segundos atrás
Preços históricos de Ore (v2) (ORE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $88.10 | $87.12 | $103.66 | $89.60 | $1,460,975 | $36,307,523 |
| Dec-04 2025 | $92.33 | $90.53 | $119.66 | $118.35 | $2,242,600 | $38,024,580 |
| Dec-03 2025 | $119.56 | $109.53 | $132.02 | $109.53 | $3,156,568 | $49,244,085 |
| Dec-02 2025 | $111.31 | $74.80 | $115.01 | $74.80 | $3,789,973 | $45,869,497 |
| Dec-01 2025 | $76.01 | $65.10 | $86.92 | $86.92 | $5,319,901 | $31,353,534 |
| Nov-30 2025 | $102.03 | $84.51 | $123.94 | $123.53 | $6,343,046 | $42,069,761 |
| Nov-29 2025 | $125.38 | $123.18 | $141.63 | $136.78 | $2,501,189 | $51,672,587 |
| Nov-28 2025 | $134.48 | $129.60 | $169.14 | $157.76 | $5,642,146 | $55,385,132 |
| Nov-27 2025 | $156.97 | $156.97 | $199.57 | $197.24 | $5,091,832 | $64,623,032 |
| Nov-26 2025 | $196.79 | $191.69 | $209.14 | $201.58 | $4,008,946 | $80,968,708 |
| Nov-25 2025 | $207.68 | $202.51 | $228.83 | $224.50 | $4,010,813 | $85,391,562 |
| Nov-24 2025 | $224.53 | $193.75 | $226.58 | $202.84 | $5,827,527 | $92,253,324 |
| Nov-23 2025 | $200.16 | $189.35 | $222.06 | $189.35 | $6,290,513 | $82,268,434 |
| Nov-22 2025 | $189.35 | $168.53 | $191.30 | $185.16 | $3,032,019 | $78,060,479 |
| Nov-21 2025 | $178.89 | $156.87 | $202.48 | $199.48 | $8,334,171 | $73,720,996 |