Cap Mercado $2.22T
0.21%
Volumen 24h $65.01B
BTC % 52.57%
-0.11%
ETH % 13.65%
0.29%
Monedas
28.652
+2
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de CryptoWar xBlade / OpenWorld (OPEN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.011682 | $0.011593 | $0.011682 | $0.011593 | $500 | $603,016 |
| Aug-29 2024 | $0.011593 | $0.011204 | $0.011593 | $0.011204 | $556 | $598,438 |
| Aug-28 2024 | $0.011204 | $0.011023 | $0.011422 | $0.011023 | $384 | $578,339 |
| Aug-27 2024 | $0.011472 | $0.011472 | $0.012502 | $0.012502 | $520 | $592,184 |
| Aug-26 2024 | $0.012502 | $0.012422 | $0.012502 | $0.012422 | $428 | $645,365 |
| Aug-25 2024 | $0.012478 | $0.012306 | $0.012478 | $0.012306 | $353 | $644,122 |
| Aug-24 2024 | $0.012306 | $0.011977 | $0.012306 | $0.011977 | $695 | $635,234 |
| Aug-23 2024 | $0.011977 | $0.011499 | $0.011977 | $0.011499 | $1 | $618,245 |
| Aug-22 2024 | $0.011499 | $0.011059 | $0.011506 | $0.011059 | $1,525 | $593,564 |
| Aug-21 2024 | $0.011059 | $0.010079 | $0.011059 | $0.010079 | $3,532 | $570,853 |
| Aug-20 2024 | $0.010079 | $0.010033 | $0.010291 | $0.010033 | $309 | $520,275 |
| Aug-19 2024 | $0.010033 | $0.00991171 | $0.010798 | $0.010758 | $1,978 | $517,893 |
| Aug-18 2024 | $0.010758 | $0.010758 | $0.011073 | $0.011073 | $554 | $555,348 |
| Aug-17 2024 | $0.011073 | $0.011073 | $0.011594 | $0.011594 | $1,950 | $571,611 |
| Aug-16 2024 | $0.011594 | $0.011438 | $0.012415 | $0.012415 | $915 | $598,475 |