Market Cap $3.52T
-1.79%
Volume 24h $244.88B
-21.31%
BTC % 58.02%
0.74%
ETH % 8.86%
-1.69%
Coins
31.844
+11
Exchanges
885
Last update
22 Seconds ago
OpenEden Open Dollar (USDO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-13 2025 | $1.0095 | $1.0095 | $1.0180 | $1.0180 | - | $211,053,330 |
| May-12 2025 | $1.0185 | $1.0044 | $1.0185 | $1.0056 | $2,165 | $212,781,911 |
| May-11 2025 | $1.0055 | $1.0010 | $1.0075 | $1.0010 | $6,612 | $206,542,639 |
| May-10 2025 | $1.0010 | $1.0010 | $1.0012 | $1.0012 | $100 | $205,607,515 |
| May-09 2025 | $1.0012 | $0.9984 | $1.0014 | $1.0012 | $28,544 | $205,619,842 |
| May-08 2025 | $1.0012 | $1.0008 | $1.0022 | $1.0017 | - | $200,588,257 |
| May-07 2025 | $1.0017 | $1.0017 | $1.0070 | $1.0064 | - | $161,435,761 |
| May-06 2025 | $1.0064 | $1.0064 | $1.0135 | $1.0115 | - | $150,227,838 |
| May-05 2025 | $1.0115 | $1.0089 | $1.0160 | $1.0089 | - | $150,976,776 |
| May-04 2025 | $1.0076 | $1.0069 | $1.0101 | $1.0101 | - | $150,378,489 |
| May-03 2025 | $1.0101 | $1.0097 | $1.0422 | $1.0110 | - | $150,733,229 |
| May-02 2025 | $1.0110 | $1.0068 | $1.0198 | $1.0104 | - | $150,842,917 |
| May-01 2025 | $1.0104 | $1.0068 | $1.0104 | $1.0068 | $500 | $150,734,454 |
| Apr-30 2025 | $1.0068 | $1.0022 | $1.0068 | $1.0035 | - | $150,161,627 |
| Apr-29 2025 | $1.0049 | $1.0021 | $1.0049 | $1.0039 | - | $148,121,718 |