Cap Mercado $3.35T
3.8%
Volume 24h $267.15B
-7.03%
BTC % 61.04%
-0.27%
ETH % 8.29%
1.08%
Moedas
32.219
+8
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.0000000678 | $0.0000000645 | $0.0000000702 | $0.0000000678 | $65,544 | $50,960,329 |
| Jun-21 2025 | $0.0000000683 | $0.0000000683 | $0.0000000733 | $0.0000000695 | $64,692 | $51,346,741 |
| Jun-20 2025 | $0.0000000707 | $0.0000000646 | $0.000000075 | $0.0000000646 | $174,111 | $53,110,191 |
| Jun-19 2025 | $0.0000000644 | $0.0000000638 | $0.0000000653 | $0.0000000647 | $39,475 | $48,373,636 |
| Jun-18 2025 | $0.0000000642 | $0.0000000638 | $0.0000000695 | $0.0000000687 | $95,317 | $48,251,756 |
| Jun-17 2025 | $0.0000000686 | $0.0000000685 | $0.0000000746 | $0.0000000744 | $18,492 | $51,575,691 |
| Jun-16 2025 | $0.0000000745 | $0.0000000745 | $0.0000000786 | $0.0000000758 | $73,074 | $56,004,776 |
| Jun-15 2025 | $0.000000076 | $0.0000000755 | $0.0000000826 | $0.0000000824 | $59,084 | $57,102,932 |
| Jun-14 2025 | $0.0000000826 | $0.0000000809 | $0.0000000849 | $0.0000000809 | $35,311 | $62,074,481 |
| Jun-13 2025 | $0.0000000809 | $0.0000000755 | $0.0000000827 | $0.0000000827 | $78,956 | $60,801,494 |
| Jun-12 2025 | $0.0000000841 | $0.000000084 | $0.0000000935 | $0.0000000935 | $47,334 | $63,160,430 |
| Jun-11 2025 | $0.0000000933 | $0.0000000933 | $0.0000001014 | $0.0000001012 | $68,438 | $70,119,053 |
| Jun-10 2025 | $0.0000001001 | $0.0000000916 | $0.0000001001 | $0.0000000963 | $75,771 | $75,167,148 |
| Jun-09 2025 | $0.0000000954 | $0.0000000888 | $0.0000000954 | $0.0000000924 | $44,556 | $71,663,577 |
| Jun-08 2025 | $0.0000000926 | $0.0000000922 | $0.0000000933 | $0.0000000932 | $19,313 | $69,565,296 |