Cap Mercado $2.24T
-0.75%
Volumen 24h $163.44B
-14.32%
BTC % 53.44%
0.28%
ETH % 12.58%
-0.95%
Monedas
28.987
+18
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de OpenAI ERC (OPENAI ERC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.00426637 | $0.00394674 | $0.00541862 | $0.00449527 | $4,434 | - |
| Oct-01 2024 | $0.00449527 | $0.00436658 | $0.0046751 | $0.0046037 | $626 | - |
| Sep-30 2024 | $0.00456072 | $0.00372006 | $0.00479327 | $0.00415372 | $2,351 | - |
| Sep-29 2024 | $0.00415372 | $0.00317808 | $0.00415372 | $0.00317808 | $341 | - |
| Sep-28 2024 | $0.00321114 | $0.00321114 | $0.00401155 | $0.00401155 | $251 | - |
| Sep-27 2024 | $0.00401155 | $0.00368443 | $0.00401155 | $0.00368443 | $109 | - |
| Sep-26 2024 | $0.00368443 | $0.00368443 | $0.00368979 | $0.00368979 | $111 | - |
| Sep-25 2024 | $0.00368979 | $0.00313043 | $0.00454922 | $0.00421684 | $1,241 | - |
| Sep-24 2024 | $0.00421684 | $0.00359658 | $0.0050102 | $0.0050102 | $503 | - |
| Sep-23 2024 | $0.0050102 | $0.00409816 | $0.0050102 | $0.00451469 | $1,497 | - |
| Sep-22 2024 | $0.00445581 | $0.00261435 | $0.00498718 | $0.00498718 | $3,511 | - |
| Sep-21 2024 | $0.00452387 | $0.0028115 | $0.019396 | $0.017508 | $11,498 | - |
| Sep-20 2024 | $0.017508 | $0.011125 | $0.017508 | $0.011125 | $986 | - |
| Sep-19 2024 | $0.011125 | $0.00367057 | $0.011125 | $0.00692551 | $4,040 | - |
| Sep-18 2024 | $0.00597181 | $0.00387029 | $0.00597181 | $0.00390696 | $1,833 | - |