Cap Mercado €2.30T
2.69%
Volumen 24h €105.52B
-26.79%
BTC % 50.76%
0.82%
ETH % 15.11%
-0.92%
Monedas
26.966
+2
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h EUR | Capitalización EUR |
---|---|---|---|---|---|---|
May-03 2024 | €0.045558 | €0.031335 | €0.045558 | €0.032618 | €841,229 | - |
May-02 2024 | €0.033322 | €0.026243 | €0.034743 | €0.027795 | €165,221 | - |
May-01 2024 | €0.027334 | €0.024742 | €0.028735 | €0.02764 | €178,320 | - |
Apr-30 2024 | €0.027786 | €0.026262 | €0.030376 | €0.029845 | €124,024 | - |
Apr-29 2024 | €0.030078 | €0.029442 | €0.032308 | €0.030008 | €201,590 | - |
Apr-28 2024 | €0.029897 | €0.028327 | €0.031742 | €0.02966 | €88,455 | - |
Apr-27 2024 | €0.029591 | €0.027933 | €0.032343 | €0.030015 | €107,164 | - |
Apr-26 2024 | €0.030724 | €0.030724 | €0.035831 | €0.033492 | €107,160 | - |
Apr-25 2024 | €0.033266 | €0.0331 | €0.041641 | €0.035685 | €281,733 | - |
Apr-24 2024 | €0.037195 | €0.034511 | €0.047255 | €0.046893 | €395,311 | - |
Apr-23 2024 | €0.046913 | €0.046538 | €0.047129 | €0.046851 | - | - |
Apr-22 2024 | €0.046954 | €0.046307 | €0.047046 | €0.046522 | - | - |
Apr-21 2024 | €0.046401 | €0.045653 | €0.046715 | €0.045707 | - | - |
Apr-20 2024 | €0.045709 | €0.0006095 | €0.04575 | €0.0006095 | €69,131 | - |
Apr-19 2024 | €0.0006095 | €0.0006095 | €0.0006095 | €0.0006095 | - | - |
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 Euro, analizando 2174 días, desde el día 22-05-2018.
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 = 0.92865 EUR.