Cap Mercado $2.08T
0.55%
Volumen 24h $44.09B
BTC % 58.1303%
0.33%
ETH % 9.1791%
0.04%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Open Campus (EDU), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Open Campus (EDU) en Dólar USD. Esta tabla muestra 1,155 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.0296 | $0.0277 | $0.0301 | $0.0288 | $1,396,199 | $22,928,694 |
| Jun-25 2026 | $0.0288 | $0.0281 | $0.0317 | $0.0305 | $1,605,744 | $22,309,000 |
| Jun-24 2026 | $0.0308 | $0.0283 | $0.032099 | $0.031 | $2,954,730 | $23,858,236 |
| Jun-23 2026 | $0.0312 | $0.0276 | $0.0318 | $0.0285 | $2,521,430 | $24,168,083 |
| Jun-22 2026 | $0.0285 | $0.028 | $0.0306 | $0.0291 | $1,524,726 | $22,076,615 |
| Jun-21 2026 | $0.0291 | $0.0287 | $0.0312 | $0.0287 | $2,724,042 | $22,541,385 |
| Jun-20 2026 | $0.0288 | $0.027 | $0.0294 | $0.0274 | $925,420 | $22,309,000 |
| Jun-19 2026 | $0.0274 | $0.0273 | $0.0285 | $0.0282 | $898,065 | $21,224,535 |
| Jun-18 2026 | $0.0281 | $0.0273 | $0.0297 | $0.0297 | $1,124,618 | $21,766,767 |
| Jun-17 2026 | $0.0295 | $0.0292 | $0.0311 | $0.03 | $1,204,626 | $22,851,233 |
| Jun-16 2026 | $0.0301 | $0.0292 | $0.0304 | $0.0298 | $1,139,393 | $23,316,003 |
| Jun-15 2026 | $0.0297 | $0.0295 | $0.0315 | $0.03 | $1,271,637 | $23,006,156 |
| Jun-14 2026 | $0.0299 | $0.0284 | $0.0302 | $0.0291 | $2,140,866 | $23,161,080 |
| Jun-13 2026 | $0.0291 | $0.0283 | $0.0294 | $0.0292 | $776,223 | $22,541,385 |
| Jun-12 2026 | $0.029 | $0.0282 | $0.0301 | $0.0287 | $1,129,503 | $22,463,924 |