Cap Mercado $4.00T
0.85%
Volume 24h $293.59B
-14.91%
BTC % 55.17%
-0.16%
ETH % 11.86%
0.25%
Moedas
33.516
+10
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.0000000719 | $0.0000000712 | $0.000000073 | $0.0000000712 | $33,132 | $54,046,269 |
| Oct-22 2025 | $0.0000000706 | $0.0000000701 | $0.0000000774 | $0.0000000774 | $94,688 | $53,051,740 |
| Oct-21 2025 | $0.0000000785 | $0.0000000768 | $0.0000000809 | $0.0000000809 | $56,165 | $58,981,513 |
| Oct-20 2025 | $0.0000000811 | $0.0000000804 | $0.0000000842 | $0.0000000815 | $29,562 | $60,963,273 |
| Oct-19 2025 | $0.0000000816 | $0.0000000789 | $0.0000000833 | $0.0000000808 | $19,603 | $61,301,282 |
| Oct-18 2025 | $0.000000081 | $0.0000000799 | $0.0000000852 | $0.0000000833 | $77,935 | $60,833,575 |
| Oct-17 2025 | $0.0000000839 | $0.0000000793 | $0.0000000945 | $0.0000000939 | $108,386 | $63,023,988 |
| Oct-16 2025 | $0.0000000935 | $0.0000000934 | $0.0000001035 | $0.0000001017 | $26,268 | $70,228,341 |
| Oct-15 2025 | $0.0000001016 | $0.0000001016 | $0.0000001092 | $0.0000001092 | $21,170 | $76,343,188 |
| Oct-14 2025 | $0.0000001092 | $0.0000001054 | $0.0000001142 | $0.0000001141 | $24,716 | $82,034,107 |
| Oct-13 2025 | $0.0000001146 | $0.0000001089 | $0.0000001152 | $0.0000001107 | $56,697 | $86,054,686 |
| Oct-12 2025 | $0.0000001101 | $0.0000000976 | $0.0000001101 | $0.000000098 | $63,970 | $82,690,966 |
| Oct-11 2025 | $0.0000000977 | $0.0000000963 | $0.0000000995 | $0.0000000964 | $114,771 | $73,408,201 |
| Oct-10 2025 | $0.0000000954 | $0.0000000935 | $0.0000001122 | $0.0000001065 | $59,404 | $71,634,933 |
| Oct-09 2025 | $0.0000001061 | $0.0000001061 | $0.0000001308 | $0.0000001304 | $182,200 | $79,725,223 |