OpenXSwap(OPENX)Hoje
$0.036121
1 anos atrás
$0.022755
OpenXSwap Histórico de preços
(OPENX)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.037057 | $0.037974 | $0.035297 | $0.035888 | $922.2772 |
2025-09-14 | $0.038352 | $0.038348 | $0.036265 | $0.036830 | $734.9158 |
2025-09-13 | $0.039247 | $0.040107 | $0.037933 | $0.038118 | $6,614.244 |
2025-09-12 | $0.039085 | $0.040320 | $0.038609 | $0.039248 | $2,351.171 |
2025-09-11 | $0.041008 | $0.040999 | $0.038756 | $0.038920 | $4,858.292 |
2025-09-10 | $0.040481 | $0.041361 | $0.039782 | $0.041021 | $1,935.727 |
2025-09-09 | $0.040792 | $0.041654 | $0.040052 | $0.040242 | $2,694.394 |
2025-09-08 | $0.039988 | $0.041115 | $0.039047 | $0.040796 | $649.9809 |
2025-09-07 | $0.039650 | $0.040195 | $0.038953 | $0.039746 | $93.47151 |
2025-09-06 | $0.040828 | $0.040831 | $0.038836 | $0.039650 | $2,519.129 |
2025-09-05 | $0.040627 | $0.042290 | $0.040076 | $0.040577 | $528.6564 |
2025-09-04 | $0.042040 | $0.042402 | $0.040291 | $0.040405 | $245.6102 |
2025-09-03 | $0.040212 | $0.042084 | $0.039692 | $0.042040 | $469.8875 |
2025-09-02 | $0.040156 | $0.041287 | $0.039127 | $0.040407 | $1,166.943 |
2025-09-01 | $0.041990 | $0.042204 | $0.040074 | $0.040803 | $1,069.370 |
2025-08-31 | $0.041204 | $0.042192 | $0.040741 | $0.041736 | $901.7506 |
2025-08-30 | $0.040704 | $0.041875 | $0.040200 | $0.041210 | $972.7733 |
2025-08-29 | $0.042609 | $0.042869 | $0.040277 | $0.040977 | $1,350.425 |
2025-08-28 | $0.042791 | $0.043470 | $0.041654 | $0.041663 | $1,472.079 |
2025-08-27 | $0.041579 | $0.042949 | $0.041541 | $0.042809 | $240.0488 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
OpenXSwap(OPENX)
