Cap Mercado $2.45T
-0.74%
Volume 24h $206.43B
-11.55%
BTC % 54.1%
-0.59%
ETH % 9.56%
0.52%
Moedas
34.225
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OWB (OWB), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.139088 | $0.106339 | $0.150743 | $0.106339 | $1,877,024 | $63,303,765 |
| Feb-10 2026 | $0.112661 | $0.102208 | $0.11644 | $0.10564 | $573,406 | $51,275,652 |
| Feb-09 2026 | $0.112261 | $0.100802 | $0.115582 | $0.100802 | $612,114 | $51,093,510 |
| Feb-08 2026 | $0.111804 | $0.098034 | $0.117866 | $0.11126 | $710,484 | $50,885,840 |
| Feb-07 2026 | $0.121507 | $0.087147 | $0.124757 | $0.093221 | $1,082,923 | $55,301,723 |
| Feb-06 2026 | $0.098841 | $0.06152 | $0.105488 | $0.065383 | $698,955 | $44,985,802 |
| Feb-05 2026 | $0.068052 | $0.064345 | $0.083053 | $0.083053 | $470,097 | $30,972,752 |
| Feb-04 2026 | $0.081862 | $0.081357 | $0.098057 | $0.093665 | $663,869 | $37,257,990 |
| Feb-03 2026 | $0.096582 | $0.074109 | $0.116615 | $0.116187 | $1,660,771 | $43,957,677 |
| Feb-02 2026 | $0.114567 | $0.057263 | $0.114567 | $0.057263 | $2,974,704 | $52,143,281 |
| Feb-01 2026 | $0.062284 | $0.036838 | $0.063939 | $0.037817 | $1,546,058 | $28,347,836 |
| Jan-31 2026 | $0.035134 | $0.030956 | $0.037444 | $0.031233 | $299,436 | $15,990,825 |
| Jan-30 2026 | $0.031404 | $0.029868 | $0.034314 | $0.034314 | $139,374 | $14,293,252 |
| Jan-29 2026 | $0.034297 | $0.034297 | $0.037841 | $0.037025 | $118,589 | $15,609,743 |
| Jan-28 2026 | $0.037881 | $0.036479 | $0.039988 | $0.036997 | $208,534 | $17,241,121 |