Market Cap R$11.99T 3.41%
Volume 24h R$729.60B -48.52%
BTC % 49.99% 0.5%
ETH % 15.36% -2.08%
Coins 26.945 +27
Exchanges 885
Last update 2 Seconds ago
CryptoWar xBlade / OpenWorld OPEN

CryptoWar xBlade / OpenWorld (OPEN) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-02 2024 R$0.037601 R$0.036641 R$0.037601 R$0.036641 R$1,869 R$1,940,921
May-01 2024 R$0.036641 R$0.036641 R$0.039069 R$0.039069 R$583 R$1,891,336
Apr-30 2024 R$0.039069 R$0.039069 R$0.040679 R$0.040422 R$815 R$2,016,707
Apr-29 2024 R$0.040422 R$0.04009 R$0.043168 R$0.043168 R$2,188 R$2,086,547
Apr-28 2024 R$0.043168 R$0.043035 R$0.043168 R$0.043035 R$1,547 R$2,228,250
Apr-27 2024 R$0.043035 R$0.03958 R$0.043035 R$0.040589 R$4,456 R$2,221,387
Apr-26 2024 R$0.040589 R$0.040589 R$0.0409 R$0.0409 R$1,042 R$2,095,168
Apr-25 2024 R$0.0409 R$0.0409 R$0.042266 R$0.041883 R$6,036 R$2,111,189
Apr-24 2024 R$0.041883 R$0.040656 R$0.041883 R$0.040656 R$992 R$2,161,940
Apr-23 2024 R$0.040656 R$0.038211 R$0.040656 R$0.038211 R$5,432 R$2,098,622
Apr-22 2024 R$0.038211 R$0.03523 R$0.038211 R$0.03523 R$4,176 R$1,972,424
Apr-21 2024 R$0.03523 R$0.03523 R$0.03523 R$0.03523 - R$1,818,532
Apr-20 2024 R$0.03523 R$0.034521 R$0.03523 R$0.034588 R$1,584 R$1,818,532
Apr-19 2024 R$0.034588 R$0.034204 R$0.034588 R$0.034204 R$34 R$1,785,367
Apr-18 2024 R$0.034204 R$0.032121 R$0.034204 R$0.032121 R$1,601 R$1,765,577

Historical and market price analysis of CryptoWar xBlade / OpenWorld (OPEN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 710 days, from day 05-24-2022.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.1118 BRL.