Cap Mercado $4.12T
0.23%
Volume 24h $343.19B
-7.34%
BTC % 54.75%
-0.56%
ETH % 12.53%
1.03%
Moedas
32.835
+21
Trocas
885
Última atualização
52 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.0000001842 | $0.0000001716 | $0.0000001851 | $0.0000001759 | $118,675 | $138,378,106 |
| Aug-19 2025 | $0.0000001771 | $0.0000001736 | $0.00000019 | $0.00000019 | $155,947 | $133,031,829 |
| Aug-18 2025 | $0.0000001939 | $0.0000001836 | $0.0000002044 | $0.0000002044 | $171,964 | $145,634,268 |
| Aug-17 2025 | $0.0000002049 | $0.0000001965 | $0.0000002125 | $0.0000001968 | $113,276 | $153,912,142 |
| Aug-16 2025 | $0.0000001961 | $0.0000001954 | $0.0000002089 | $0.0000002076 | $114,094 | $147,270,683 |
| Aug-15 2025 | $0.0000002099 | $0.0000001907 | $0.0000002169 | $0.0000001907 | $356,081 | $157,653,407 |
| Aug-14 2025 | $0.0000001887 | $0.0000001887 | $0.000000241 | $0.000000241 | $552,764 | $141,716,115 |
| Aug-13 2025 | $0.0000002418 | $0.000000203 | $0.0000002434 | $0.0000002043 | $639,170 | $181,595,663 |
| Aug-12 2025 | $0.0000002024 | $0.0000001921 | $0.0000002129 | $0.0000001958 | $420,844 | $151,981,255 |
| Aug-11 2025 | $0.0000001957 | $0.0000001947 | $0.0000002181 | $0.0000001953 | $593,013 | $147,003,949 |
| Aug-10 2025 | $0.0000001948 | $0.0000001914 | $0.0000002138 | $0.0000002111 | $219,363 | $146,282,520 |
| Aug-09 2025 | $0.000000208 | $0.0000002022 | $0.0000002264 | $0.0000002075 | $404,791 | $156,230,326 |
| Aug-08 2025 | $0.0000002085 | $0.000000186 | $0.0000002133 | $0.000000186 | $462,368 | $156,622,851 |
| Aug-07 2025 | $0.000000185 | $0.0000001406 | $0.000000185 | $0.0000001514 | $496,394 | $138,954,230 |
| Aug-06 2025 | $0.0000001508 | $0.0000001483 | $0.0000001521 | $0.0000001521 | $53,964 | $113,251,611 |