Cap Mercado $3.37T
0.49%
Volume 24h $277.70B
-22.26%
BTC % 54.73%
-0.4%
ETH % 11.31%
2.03%
Moedas
33.760
+5
Trocas
885
Última atualização
53 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.0000000744 | $0.0000000661 | $0.0000000744 | $0.0000000661 | $76,920 | $55,911,510 |
| Dec-02 2025 | $0.0000000661 | $0.0000000555 | $0.0000000661 | $0.0000000557 | $61,228 | $49,666,360 |
| Dec-01 2025 | $0.0000000559 | $0.0000000536 | $0.0000000616 | $0.0000000616 | $49,370 | $41,976,240 |
| Nov-30 2025 | $0.000000063 | $0.0000000628 | $0.0000000644 | $0.0000000636 | $23,841 | $47,367,598 |
| Nov-29 2025 | $0.0000000632 | $0.0000000632 | $0.0000000658 | $0.0000000658 | $21,701 | $47,491,521 |
| Nov-28 2025 | $0.000000066 | $0.0000000653 | $0.0000000667 | $0.0000000659 | $23,521 | $49,584,749 |
| Nov-27 2025 | $0.0000000659 | $0.0000000636 | $0.0000000685 | $0.0000000636 | $67,464 | $49,510,404 |
| Nov-26 2025 | $0.0000000637 | $0.0000000606 | $0.0000000641 | $0.0000000626 | $14,242 | $47,854,305 |
| Nov-25 2025 | $0.0000000621 | $0.000000058 | $0.0000000621 | $0.0000000607 | $45,623 | $46,703,173 |
| Nov-24 2025 | $0.0000000613 | $0.0000000555 | $0.0000000614 | $0.0000000574 | $15,339 | $46,057,779 |
| Nov-23 2025 | $0.0000000578 | $0.000000056 | $0.0000000582 | $0.0000000562 | $41,647 | $43,420,804 |
| Nov-22 2025 | $0.0000000552 | $0.0000000486 | $0.0000000552 | $0.0000000496 | $65,763 | $41,521,642 |
| Nov-21 2025 | $0.000000049 | $0.0000000428 | $0.0000000498 | $0.000000045 | $91,604 | $36,864,090 |
| Nov-20 2025 | $0.0000000457 | $0.0000000444 | $0.0000000476 | $0.0000000471 | $36,149 | $34,330,601 |
| Nov-19 2025 | $0.0000000472 | $0.0000000452 | $0.0000000511 | $0.000000051 | $84,610 | $35,444,820 |