Cap Mercado $2.40T
-1.17%
Volume 24h $193.81B
-2.04%
BTC % 53.85%
-0.09%
ETH % 9.33%
-0.75%
Moedas
34.257
+3
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.0000000148 | $0.0000000147 | $0.0000000151 | $0.0000000151 | $9,424 | $11,125,218 |
| Feb-22 2026 | $0.0000000151 | $0.000000015 | $0.0000000152 | $0.0000000151 | $10,183 | $11,351,983 |
| Feb-21 2026 | $0.0000000151 | $0.000000015 | $0.0000000156 | $0.0000000154 | $8,104 | $11,387,005 |
| Feb-20 2026 | $0.0000000154 | $0.0000000141 | $0.0000000155 | $0.0000000141 | $9,734 | $11,610,042 |
| Feb-19 2026 | $0.0000000142 | $0.000000014 | $0.0000000147 | $0.0000000143 | $21,079 | $10,701,465 |
| Feb-18 2026 | $0.0000000137 | $0.0000000137 | $0.0000000188 | $0.0000000181 | $54,049 | $10,320,989 |
| Feb-17 2026 | $0.0000000181 | $0.0000000178 | $0.0000000188 | $0.0000000185 | $15,020 | $13,655,337 |
| Feb-16 2026 | $0.0000000185 | $0.0000000183 | $0.0000000195 | $0.0000000192 | $17,910 | $13,915,886 |
| Feb-15 2026 | $0.0000000191 | $0.0000000191 | $0.0000000199 | $0.0000000197 | $9,414 | $14,392,563 |
| Feb-14 2026 | $0.0000000198 | $0.0000000191 | $0.0000000202 | $0.0000000195 | $12,248 | $14,931,296 |
| Feb-13 2026 | $0.0000000196 | $0.0000000178 | $0.0000000197 | $0.0000000179 | $12,891 | $14,773,052 |
| Feb-12 2026 | $0.0000000178 | $0.0000000177 | $0.0000000184 | $0.0000000181 | $9,657 | $13,370,414 |
| Feb-11 2026 | $0.0000000181 | $0.0000000171 | $0.0000000182 | $0.0000000179 | $14,322 | $13,640,865 |
| Feb-10 2026 | $0.0000000201 | $0.0000000197 | $0.0000000216 | $0.0000000216 | $10,670 | $15,155,869 |
| Feb-09 2026 | $0.0000000216 | $0.0000000203 | $0.0000000219 | $0.0000000219 | $9,410 | $16,259,045 |