Cap Mercado $4.47T
0.94%
Volume 24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
Moedas
33.321
+13
Trocas
885
Última atualização
12 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.0000001395 | $0.000000134 | $0.0000001397 | $0.0000001354 | $60,480 | $104,819,911 |
| Oct-01 2025 | $0.000000135 | $0.0000001277 | $0.000000135 | $0.0000001287 | $71,392 | $101,403,872 |
| Sep-30 2025 | $0.0000001287 | $0.0000001259 | $0.0000001372 | $0.0000001372 | $23,208 | $96,711,658 |
| Sep-29 2025 | $0.0000001376 | $0.0000001292 | $0.0000001399 | $0.0000001292 | $26,689 | $103,366,602 |
| Sep-28 2025 | $0.0000001264 | $0.0000001244 | $0.0000001304 | $0.0000001295 | $25,488 | $94,919,314 |
| Sep-27 2025 | $0.0000001302 | $0.0000001285 | $0.0000001338 | $0.0000001328 | $51,119 | $97,800,084 |
| Sep-26 2025 | $0.0000001328 | $0.0000001232 | $0.0000001337 | $0.0000001323 | $112,495 | $99,762,378 |
| Sep-25 2025 | $0.0000001323 | $0.0000001269 | $0.0000001384 | $0.0000001378 | $170,645 | $99,399,131 |
| Sep-24 2025 | $0.0000001379 | $0.0000001379 | $0.0000001448 | $0.0000001421 | $102,149 | $103,600,101 |
| Sep-23 2025 | $0.000000142 | $0.0000001415 | $0.0000001486 | $0.0000001482 | $29,440 | $106,630,968 |
| Sep-22 2025 | $0.0000001483 | $0.000000132 | $0.0000001628 | $0.0000001628 | $367,577 | $111,409,998 |
| Sep-21 2025 | $0.0000001635 | $0.0000001629 | $0.0000001652 | $0.0000001644 | $27,408 | $122,795,238 |
| Sep-20 2025 | $0.0000001647 | $0.0000001482 | $0.0000001647 | $0.0000001487 | $104,869 | $123,715,849 |
| Sep-19 2025 | $0.0000001495 | $0.0000001481 | $0.0000001575 | $0.0000001569 | $84,452 | $112,275,865 |
| Sep-18 2025 | $0.0000001584 | $0.0000001584 | $0.000000173 | $0.000000168 | $139,133 | $118,958,430 |