Cap Mercado $3.09T
-1.74%
Volume 24h $110.69B
12.42%
BTC % 60.39%
-0.19%
ETH % 7%
-0.71%
Moedas
31.752
+1
Trocas
885
Última atualização
13 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 |
|---|---|---|---|---|---|---|
| May-04 2025 | $0.000000126 | $0.0000001259 | $0.0000001292 | $0.0000001286 | $51,057 | $94,642,498 |
| May-03 2025 | $0.0000001282 | $0.0000001275 | $0.0000001345 | $0.0000001341 | $55,230 | $96,300,792 |
| May-02 2025 | $0.0000001338 | $0.0000001331 | $0.0000001363 | $0.0000001345 | $49,511 | $100,469,342 |
| May-01 2025 | $0.0000001343 | $0.0000000972 | $0.0000001353 | $0.0000000972 | $250,729 | $100,903,067 |
| Apr-30 2025 | $0.0000000976 | $0.0000000959 | $0.0000001114 | $0.0000001113 | $141,392 | $73,290,452 |
| Apr-29 2025 | $0.0000001112 | $0.0000001112 | $0.0000001145 | $0.000000113 | $35,963 | $83,510,230 |
| Apr-28 2025 | $0.0000001129 | $0.0000001115 | $0.0000001169 | $0.0000001152 | $20,866 | $84,840,424 |
| Apr-27 2025 | $0.0000001156 | $0.0000001147 | $0.000000122 | $0.0000001205 | $65,464 | $86,857,342 |
| Apr-26 2025 | $0.00000012 | $0.0000001185 | $0.0000001216 | $0.0000001193 | $67,630 | $90,168,616 |
| Apr-25 2025 | $0.0000001198 | $0.0000001196 | $0.0000001232 | $0.0000001211 | $55,183 | $89,992,720 |
| Apr-24 2025 | $0.000000121 | $0.0000001188 | $0.000000123 | $0.0000001206 | $55,293 | $90,905,515 |
| Apr-23 2025 | $0.0000001201 | $0.0000001201 | $0.000000128 | $0.0000001249 | $116,465 | $90,243,377 |
| Apr-22 2025 | $0.0000001231 | $0.0000000938 | $0.0000001251 | $0.0000000947 | $193,364 | $92,482,179 |
| Apr-21 2025 | $0.0000000957 | $0.0000000834 | $0.0000000992 | $0.0000000834 | $149,183 | $71,860,593 |
| Apr-20 2025 | $0.0000000821 | $0.0000000817 | $0.0000000843 | $0.0000000842 | $48,275 | $61,712,838 |