Cap Mercado Bs.99.96T
-1.1%
Volumen 24h Bs.7.64T
-41.14%
BTC % 50.47%
-0.35%
ETH % 16.43%
0.42%
Monedas
27.245
+24
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h VES | Capitalización VES |
---|---|---|---|---|---|---|
Aug-28 2022 | Bs.0.184671 | Bs.0.183676 | Bs.0.18574 | Bs.0.184897 | - | Bs.670,530 |
Aug-27 2022 | Bs.0.18492 | Bs.0.183849 | Bs.0.194861 | Bs.0.194861 | - | Bs.671,435 |
Aug-26 2022 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | - | Bs.707,529 |
Aug-25 2022 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | - | Bs.707,529 |
Aug-24 2022 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | - | Bs.707,529 |
Aug-23 2022 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | Bs.0.194861 | - | Bs.707,529 |
Aug-22 2022 | Bs.0.194861 | Bs.0.194861 | Bs.0.194891 | Bs.0.194891 | - | Bs.707,529 |
Aug-21 2022 | Bs.0.194872 | Bs.0.188342 | Bs.0.195261 | Bs.0.188575 | - | Bs.707,570 |
Aug-20 2022 | Bs.0.188576 | Bs.0.182608 | Bs.0.192264 | Bs.0.190112 | Bs.58 | Bs.684,709 |
Aug-19 2022 | Bs.0.190133 | Bs.0.186359 | Bs.0.204325 | Bs.0.204316 | Bs.134 | Bs.690,362 |
Aug-18 2022 | Bs.0.204285 | Bs.0.20327 | Bs.0.206745 | Bs.0.20394 | - | Bs.741,747 |
Aug-17 2022 | Bs.0.203946 | Bs.0.182121 | Bs.0.234607 | Bs.0.182198 | - | Bs.740,516 |
Aug-16 2022 | Bs.0.182203 | Bs.0.181623 | Bs.0.276911 | Bs.0.276467 | Bs.26,740 | Bs.661,568 |
Aug-15 2022 | Bs.0.276525 | Bs.0.262865 | Bs.0.280173 | Bs.0.273943 | - | Bs.1,004,047 |
Aug-14 2022 | Bs.0.274046 | Bs.0.272428 | Bs.0.28667 | Bs.0.27855 | Bs.202 | Bs.995,045 |
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 Bolívar Venezolano Soberano, analizando 641 días, desde el día 20-08-2022.
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 = 36.52461 VES.