Market Cap $2.27T
0.71%
Volume 24h $118.48B
-8.24%
BTC % 52.19%
-0.05%
ETH % 13.93%
0.71%
Coins
28.538
+18
Exchanges
885
Last update
1 minute ago
Open Campus (EDU) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.632633 | $0.581039 | $0.653676 | $0.586201 | $12,454,366 | $208,670,199 |
| Aug-19 2024 | $0.586078 | $0.553724 | $0.599606 | $0.553724 | $10,342,852 | $193,314,444 |
| Aug-18 2024 | $0.5538 | $0.528408 | $0.574466 | $0.541127 | $15,416,652 | $182,667,575 |
| Aug-17 2024 | $0.54023 | $0.488087 | $0.541381 | $0.496769 | $4,598,360 | $178,191,704 |
| Aug-16 2024 | $0.498117 | $0.485174 | $0.501616 | $0.492088 | $3,090,528 | $164,300,781 |
| Aug-15 2024 | $0.486253 | $0.483783 | $0.505104 | $0.50455 | $3,160,751 | $160,387,527 |
| Aug-14 2024 | $0.503807 | $0.49999 | $0.532038 | $0.532038 | $3,915,967 | $166,177,889 |
| Aug-13 2024 | $0.532551 | $0.51338 | $0.546077 | $0.537325 | $3,724,609 | $175,658,739 |
| Aug-12 2024 | $0.537237 | $0.505892 | $0.547051 | $0.514204 | $4,697,620 | $177,204,348 |
| Aug-11 2024 | $0.50844 | $0.50844 | $0.556102 | $0.539986 | $4,858,583 | $167,705,904 |
| Aug-10 2024 | $0.538925 | $0.49972 | $0.549815 | $0.506235 | $5,690,268 | $177,761,363 |
| Aug-09 2024 | $0.504017 | $0.500873 | $0.515239 | $0.510978 | $4,533,367 | $166,246,880 |
| Aug-08 2024 | $0.511962 | $0.461495 | $0.511962 | $0.462327 | $6,426,774 | $168,867,483 |
| Aug-07 2024 | $0.46171 | $0.446138 | $0.474003 | $0.459927 | $4,509,420 | $152,292,392 |
| Aug-06 2024 | $0.46175 | $0.455334 | $0.47685 | $0.455334 | $4,742,508 | $152,305,566 |