Cap Mercado CA$3.33T
-1.93%
Volumen 24h CA$180.33B
-11.35%
BTC % 50.74%
0.33%
ETH % 14.94%
-0.26%
Monedas
27.025
+27
Exchanges
885
Ultima actualización
3 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CAD | Capitalización CAD |
---|---|---|---|---|---|---|
Aug-28 2022 | CA$0.00694401 | CA$0.00690662 | CA$0.00698423 | CA$0.00695251 | - | CA$25,213 |
Aug-27 2022 | CA$0.00695338 | CA$0.00691311 | CA$0.00732717 | CA$0.00732717 | - | CA$25,247 |
Aug-26 2022 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | - | CA$26,605 |
Aug-25 2022 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | - | CA$26,605 |
Aug-24 2022 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | - | CA$26,605 |
Aug-23 2022 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | CA$0.00732717 | - | CA$26,605 |
Aug-22 2022 | CA$0.00732717 | CA$0.00732717 | CA$0.00732832 | CA$0.00732832 | - | CA$26,605 |
Aug-21 2022 | CA$0.00732759 | CA$0.00708207 | CA$0.00734222 | CA$0.00709084 | - | CA$26,606 |
Aug-20 2022 | CA$0.00709085 | CA$0.00686646 | CA$0.00722953 | CA$0.00714861 | CA$2 | CA$25,746 |
Aug-19 2022 | CA$0.00714939 | CA$0.00700748 | CA$0.00768304 | CA$0.0076827 | CA$5 | CA$25,959 |
Aug-18 2022 | CA$0.00768153 | CA$0.00764339 | CA$0.00777404 | CA$0.00766858 | - | CA$27,891 |
Aug-17 2022 | CA$0.00766878 | CA$0.00684815 | CA$0.00882171 | CA$0.00685104 | - | CA$27,845 |
Aug-16 2022 | CA$0.0068512 | CA$0.0068294 | CA$0.010412 | CA$0.010395 | CA$1,005 | CA$24,876 |
Aug-15 2022 | CA$0.010397 | CA$0.00988427 | CA$0.010535 | CA$0.0103 | - | CA$37,754 |
Aug-14 2022 | CA$0.010304 | CA$0.010243 | CA$0.010779 | CA$0.010474 | CA$8 | CA$37,416 |
Análisis de precios históricos y de mercado de Open Governance Token (OPEN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dolar Canadiense, analizando 641 días, desde el día 06-08-2022.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 1.3734 CAD.