Publicidade
Space Nation (OIK) Histórico de Preços
Preço histórico do Space Nation, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde %replace2%.
| Primeiro preço | 2025 março ($0.0974) |
|---|---|
| Preço mais baixo | 2025 abril ($0.0148) |
| Máxima Histórica | 2025 março ($0.1142) |
Space Nation Gráfico histórico
OIK OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(OIK) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.0556 | $0.0695 | $0.0548 | $0.0600 | $19.7 M | 334,141,188 | $0 |
| 05/29/2025 | $0.0533 | $0.0686 | $0.0526 | $0.0556 | $10.5 M | 184,865,313 | $0 |
| 05/28/2025 | $0.0465 | $0.0726 | $0.0464 | $0.0529 | $7.6 M | 144,090,117 | $0 |
| 05/27/2025 | $0.0460 | $0.0513 | $0.0415 | $0.0465 | $10.9 M | 242,583,358 | $0 |
| 05/26/2025 | $0.0409 | $0.0515 | $0.0409 | $0.0463 | $7.8 M | 166,767,472 | $0 |
| 05/25/2025 | $0.0610 | $0.0658 | $0.0361 | $0.0407 | $8.1 M | 145,091,244 | $0 |
| 05/24/2025 | $0.0684 | $0.0777 | $0.0582 | $0.0610 | $7.6 M | 119,226,141 | $0 |
| 05/23/2025 | $0.0331 | $0.0911 | $0.0330 | $0.0653 | $45.3 M | 968,508,344 | $0 |
| 05/22/2025 | $0.0295 | $0.0331 | $0.0295 | $0.0331 | $18.6 M | 605,813,297 | $0 |
| 05/21/2025 | $0.0292 | $0.0312 | $0.0291 | $0.0295 | $17.6 M | 591,567,759 | $0 |
| 05/20/2025 | $0.0288 | $0.0316 | $0.0287 | $0.0293 | $8.1 M | 272,346,772 | $0 |
| 05/19/2025 | $0.0300 | $0.0315 | $0.0283 | $0.0287 | $11.4 M | 384,087,559 | $0 |
| 05/18/2025 | $0.0306 | $0.0309 | $0.0299 | $0.0299 | $13.9 M | 458,233,129 | $0 |
| 05/17/2025 | $0.0298 | $0.0320 | $0.0294 | $0.0307 | $9.4 M | 310,920,938 | $0 |
| 05/16/2025 | $0.0289 | $0.0311 | $0.0288 | $0.0298 | $9.5 M | 317,533,565 | $0 |
| 05/15/2025 | $0.0294 | $0.0300 | $0.0286 | $0.0289 | $18.1 M | 620,179,137 | $0 |
| 05/14/2025 | $0.0293 | $0.0318 | $0.0288 | $0.0294 | $19.8 M | 671,777,206 | $0 |
| 05/13/2025 | $0.0289 | $0.0314 | $0.0289 | $0.0292 | $28.4 M | 958,735,557 | $0 |
| 05/12/2025 | $0.0290 | $0.0318 | $0.0281 | $0.0290 | $48.5 M | 1,656,585,420 | $0 |
| 05/11/2025 | $0.0291 | $0.0306 | $0.0283 | $0.0290 | $27.8 M | 958,623,749 | $0 |
| 05/10/2025 | $0.0289 | $0.0302 | $0.0282 | $0.0291 | $31.6 M | 1,091,476,762 | $0 |
| 05/09/2025 | $0.0285 | $0.0316 | $0.0281 | $0.0289 | $33.7 M | 1,162,627,151 | $0 |
| 05/08/2025 | $0.0289 | $0.0298 | $0.0272 | $0.0285 | $18.6 M | 654,484,957 | $0 |
| 05/07/2025 | $0.0274 | $0.0298 | $0.0262 | $0.0290 | $5.6 M | 202,324,453 | $0 |
| 05/06/2025 | $0.0270 | $0.0305 | $0.0265 | $0.0274 | $6.4 M | 231,035,163 | $0 |
| 05/05/2025 | $0.0285 | $0.0297 | $0.0269 | $0.0271 | $6.6 M | 233,521,710 | $0 |
| 05/04/2025 | $0.0292 | $0.0336 | $0.0287 | $0.0294 | $5.3 M | 175,932,874 | $0 |
| 05/03/2025 | $0.0274 | $0.0499 | $0.0228 | $0.0292 | $6.2 M | 192,174,414 | $0 |
| 05/02/2025 | $0.0242 | $0.0295 | $0.0242 | $0.0274 | $7.1 M | 268,493,964 | $0 |
| 05/01/2025 | $0.0183 | $0.0273 | $0.0182 | $0.0242 | $10.4 M | 470,773,096 | $0 |
| 04/30/2025 | $0.0158 | $0.0195 | $0.0152 | $0.0183 | $8.7 M | 508,772,521 | $0 |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) Histórico de Preços | $0.2748 | $668,100,686 | $58,495,598 | -10.11% | -1.21% | |
 | SuperVerse (SUPER) Histórico de Preços | $0.6811 | $332,376,829 | $13,433,006 | -15.23% | -0.72% | |
 | Beam (BEAM) Histórico de Preços | $0.00654 | $323,534,819 | $3,856,470 | -15.06% | -1.07% | |
 | Notcoin (NOT) Histórico de Preços | $0.00224 | $229,572,894 | $41,739,916 | -14.96% | -3.64% | |
 | Immutable (IMX) Histórico de Preços | $0.5582 | $973,452,667 | $36,482,221 | -12.15% | 0.25% | |
 | Floki Inu (FLOKI) Histórico de Preços | $0.0000860 | $825,322,528 | $74,830,850 | -12.73% | -0.67% | |
 | Gala (GALA) Histórico de Preços | $0.0168 | $619,627,260 | $93,393,886 | -10.81% | -1.99% | |
 | Axie Infinity (AXS) Histórico de Preços | $2.57 | $406,275,673 | $27,487,047 | -9.43% | 0.03% | |
 | SKYAI (SKYAI) Histórico de Preços | $0.0425 | $0 | $11,358,025 | -27.25% | -12.18% |