Cap Mercado $3.28T
-1.25%
Volumen 24h $280.16B
38.3%
BTC % 61.18%
0.29%
ETH % 8.23%
-0.97%
Monedas
32.211
Exchanges
885
Ultima actualización
2 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 |
|---|---|---|---|---|---|---|
| Apr-21 2025 | $0.00394284 | $0.00364751 | $0.00394284 | $0.00364751 | - | - |
| Apr-20 2025 | $0.00364751 | $0.00364751 | $0.00398074 | $0.00398074 | - | - |
| Apr-19 2025 | $0.00398074 | $0.00374214 | $0.00453889 | $0.00453889 | - | - |
| Apr-18 2025 | $0.00453889 | $0.00440644 | $0.00572652 | $0.00572652 | - | - |
| Apr-17 2025 | $0.0059565 | $0.003915 | $0.0059565 | $0.003915 | - | - |
| Apr-16 2025 | $0.003915 | $0.00255763 | $0.00509996 | $0.00507131 | - | - |
| Apr-15 2025 | $0.00507131 | $0.00495507 | $0.00530731 | $0.00495507 | - | - |
| Apr-14 2025 | $0.00495507 | $0.00495507 | $0.00572037 | $0.00545577 | - | - |
| Apr-13 2025 | $0.00545577 | $0.00512177 | $0.00593008 | $0.00540089 | - | - |
| Apr-12 2025 | $0.00558765 | $0.00558765 | $0.00619591 | $0.00589471 | - | - |
| Apr-11 2025 | $0.00589471 | $0.00439825 | $0.00589471 | $0.00439825 | - | - |
| Apr-10 2025 | $0.00439825 | $0.00439825 | $0.00581774 | $0.00581774 | $235 | - |
| Apr-09 2025 | $0.00581774 | $0.00443755 | $0.00581774 | $0.00514117 | $748 | - |
| Apr-08 2025 | $0.00514117 | $0.00514117 | $0.0055965 | $0.00537591 | - | - |
| Apr-07 2025 | $0.00537591 | $0.00473726 | $0.00677718 | $0.00564165 | - | - |