OpenSwap.One(OPENX)Hoje
$0.000728
OpenSwap.One Histórico de preços
(OPENX)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | -- | $0.000735 | $0.000726 | -- | -- |
2025-09-09 | $0.000700 | $0.000735 | $0.000694 | -- | -- |
2025-09-08 | $0.000675 | $0.000702 | $0.000670 | $0.000700 | $2.596901 |
2025-09-07 | -- | $0.000677 | $0.000672 | $0.000675 | $0.267165 |
2025-09-06 | -- | $0.000686 | $0.000686 | -- | -- |
2025-09-05 | -- | $0.000686 | $0.000686 | -- | -- |
2025-09-04 | $0.000686 | $0.000686 | $0.000686 | -- | -- |
2025-09-03 | $0.000680 | $0.000697 | $0.000685 | $0.000686 | $1.251198 |
2025-09-02 | -- | $0.000700 | $0.000678 | $0.000680 | $2.166185 |
2025-09-01 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-31 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-30 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-29 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-28 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-27 | $0.000709 | $0.000726 | $0.000710 | -- | -- |
2025-08-26 | $0.000745 | $0.000746 | $0.000687 | $0.000709 | $1.131460 |
2025-08-25 | $0.000733 | $0.000773 | $0.000727 | $0.000745 | $19.02712 |
2025-08-24 | $0.000769 | $0.000773 | $0.000724 | $0.000732 | $11.62568 |
2025-08-23 | -- | $0.000774 | $0.000763 | $0.000769 | $28.06790 |
2025-08-22 | -- | $0.000720 | $0.000707 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
OpenSwap.One(OPENX)
