Cap Mercado $2.59T -0.89%
Volumen 24h $161.30B -29.48%
BTC % 55.04% 0.29%
ETH % 12.25% -1.14%
Monedas 29.357 +16
Exchanges 885
Ultima actualización 1 minuto atrás
Open Platform OPEN

Precios Históricos de Open Platform (OPEN), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Oct-30 2024 $0.0072464 $0.00723907 $0.0076863 $0.00744719 $7,876 -
Oct-29 2024 $0.00737291 $0.00716775 $0.00769978 $0.00716775 $7,338 -
Oct-28 2024 $0.00718014 $0.00699549 $0.00751823 $0.00751823 $7,085 -
Oct-27 2024 $0.00756701 $0.00718747 $0.0076876 $0.00720466 $7,589 -
Oct-26 2024 $0.00728148 $0.00692213 $0.00754774 $0.00715245 $11,187 -
Oct-25 2024 $0.00766963 $0.00724946 $0.00786915 $0.00738133 $8,534 -
Oct-24 2024 $0.00738939 $0.00721083 $0.00749164 $0.00724775 $7,523 -
Oct-23 2024 $0.00726777 $0.00703779 $0.00771755 $0.00769018 $8,974 -
Oct-22 2024 $0.00762427 $0.0073821 $0.00819722 $0.00785695 $10,358 -
Oct-21 2024 $0.00788419 $0.00754081 $0.00824505 $0.00772359 $8,482 -
Oct-20 2024 $0.00777169 $0.00759193 $0.00799232 $0.00769551 $9,683 -
Oct-19 2024 $0.00768482 $0.00768482 $0.00807928 $0.00794589 $9,106 -
Oct-18 2024 $0.00779796 $0.007636 $0.00805687 $0.00788247 $8,333 -
Oct-17 2024 $0.00787624 $0.00769979 $0.00861473 $0.00846335 $12,615 -
Oct-16 2024 $0.00850714 $0.0079111 $0.00850714 $0.00826623 $9,631 -

Análisis de precios históricos y de mercado de Open Platform (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 Dólar USD, analizando 2354 días, desde el día 22-05-2018.