Cap Mercado $3.46T
-7.44%
Volume 24h $527.66B
33.6%
BTC % 55.12%
-0.1%
ETH % 11.01%
-3.17%
Moedas
33.666
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.0000000594 | $0.000000059 | $0.0000000675 | $0.0000000648 | $39,857 | $44,637,353 |
| Nov-12 2025 | $0.0000000637 | $0.0000000631 | $0.0000000671 | $0.0000000657 | $22,697 | $47,900,913 |
| Nov-11 2025 | $0.0000000656 | $0.0000000653 | $0.000000069 | $0.0000000682 | $21,783 | $49,279,162 |
| Nov-10 2025 | $0.0000000678 | $0.0000000677 | $0.0000000726 | $0.0000000705 | $16,108 | $50,939,489 |
| Nov-09 2025 | $0.0000000705 | $0.0000000651 | $0.0000000705 | $0.0000000666 | $47,304 | $52,949,604 |
| Nov-08 2025 | $0.0000000663 | $0.0000000661 | $0.0000000678 | $0.0000000664 | $16,343 | $49,786,558 |
| Nov-07 2025 | $0.0000000663 | $0.0000000583 | $0.0000000668 | $0.0000000583 | $94,982 | $49,810,998 |
| Nov-06 2025 | $0.0000000583 | $0.0000000576 | $0.000000062 | $0.0000000618 | $14,639 | $43,804,976 |
| Nov-05 2025 | $0.000000062 | $0.0000000585 | $0.0000000625 | $0.0000000585 | $39,723 | $46,605,059 |
| Nov-04 2025 | $0.0000000572 | $0.0000000547 | $0.0000000649 | $0.0000000601 | $100,759 | $43,012,538 |
| Nov-03 2025 | $0.0000000601 | $0.00000006 | $0.0000000669 | $0.0000000668 | $61,604 | $45,171,900 |
| Nov-02 2025 | $0.0000000661 | $0.0000000647 | $0.0000000678 | $0.0000000678 | $16,004 | $49,682,172 |
| Nov-01 2025 | $0.0000000676 | $0.0000000658 | $0.0000000693 | $0.0000000688 | $68,828 | $50,820,263 |
| Oct-31 2025 | $0.000000069 | $0.0000000644 | $0.0000000699 | $0.0000000644 | $17,429 | $51,882,816 |
| Oct-30 2025 | $0.0000000638 | $0.0000000623 | $0.0000000699 | $0.0000000688 | $86,734 | $47,952,824 |