Cap Mercado $4.21T
1.87%
Volume 24h $318.41B
3.06%
BTC % 53.81%
0.57%
ETH % 12.41%
-0.88%
Moedas
33.104
+14
Trocas
885
Última atualização
43 Segundos atrás
Preços históricos de Osaka Protocol (OSAK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.000000169 | $0.0000001658 | $0.0000001728 | $0.0000001725 | $162,197 | $126,952,551 |
| Sep-08 2025 | $0.0000001725 | $0.0000001725 | $0.000000178 | $0.0000001767 | $33,708 | $129,537,968 |
| Sep-07 2025 | $0.0000001766 | $0.0000001748 | $0.0000001805 | $0.0000001755 | $85,465 | $132,612,635 |
| Sep-06 2025 | $0.0000001755 | $0.0000001713 | $0.0000001788 | $0.0000001718 | $76,248 | $131,801,745 |
| Sep-05 2025 | $0.0000001719 | $0.0000001719 | $0.0000001834 | $0.0000001723 | $96,757 | $129,080,415 |
| Sep-04 2025 | $0.0000001724 | $0.000000171 | $0.0000001854 | $0.0000001847 | $38,132 | $129,482,571 |
| Sep-03 2025 | $0.0000001859 | $0.0000001771 | $0.0000001859 | $0.0000001796 | $184,206 | $139,624,613 |
| Sep-02 2025 | $0.000000177 | $0.0000001653 | $0.000000177 | $0.0000001654 | $118,837 | $132,973,176 |
| Sep-01 2025 | $0.0000001649 | $0.0000001638 | $0.0000001833 | $0.0000001812 | $200,273 | $123,852,844 |
| Aug-31 2025 | $0.0000001856 | $0.000000173 | $0.0000001857 | $0.000000173 | $36,571 | $139,416,418 |
| Aug-30 2025 | $0.0000001722 | $0.0000001684 | $0.0000001729 | $0.000000171 | $24,778 | $129,320,871 |
| Aug-29 2025 | $0.0000001709 | $0.0000001651 | $0.0000001831 | $0.0000001822 | $137,062 | $128,392,244 |
| Aug-28 2025 | $0.0000001794 | $0.0000001767 | $0.0000001898 | $0.0000001865 | $96,898 | $134,768,018 |
| Aug-27 2025 | $0.0000001864 | $0.0000001864 | $0.0000001981 | $0.0000001971 | $54,446 | $139,964,455 |
| Aug-26 2025 | $0.0000001969 | $0.0000001753 | $0.0000001969 | $0.0000001753 | $160,610 | $147,868,450 |