Cap Mercado $2.47T
1.83%
Volumen 24h $181.23B
14.31%
BTC % 55.57%
0.43%
ETH % 11.83%
-2.02%
Monedas
29.412
+13
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 |
|---|---|---|---|---|---|---|
| Nov-04 2024 | $0.00463136 | $0.00438421 | $0.00463136 | $0.00438421 | $143 | - |
| Nov-03 2024 | $0.00438421 | $0.00417182 | $0.00527615 | $0.00417182 | $876 | - |
| Nov-02 2024 | $0.00417182 | $0.00406453 | $0.00417182 | $0.00406453 | $48 | - |
| Nov-01 2024 | $0.00406453 | $0.00397375 | $0.00406453 | $0.00397375 | $41 | - |
| Oct-31 2024 | $0.00397375 | $0.00396633 | $0.00413968 | $0.00410594 | $1,490 | - |
| Oct-30 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-29 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-28 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-27 2024 | $0.00410594 | $0.00410594 | $0.00424062 | $0.00420585 | $126 | - |
| Oct-26 2024 | $0.00420585 | $0.0038964 | $0.00420585 | $0.00408479 | $145 | - |
| Oct-25 2024 | $0.00408479 | $0.00364578 | $0.00411693 | $0.00381625 | $1,014 | - |
| Oct-24 2024 | $0.00453773 | $0.00386941 | $0.00453773 | $0.00425473 | $1,344 | - |
| Oct-23 2024 | $0.00425473 | $0.00425473 | $0.00425473 | $0.00425473 | - | - |
| Oct-22 2024 | $0.00425473 | $0.00417006 | $0.00428937 | $0.00428937 | $71 | - |
| Oct-21 2024 | $0.00428937 | $0.00428937 | $0.00465262 | $0.00465262 | $326 | - |