Cap Mercado $2.59T
-0%
Volumen 24h $141.00B
-2.5%
BTC % 50.73%
-0.71%
ETH % 15.24%
1.96%
Monedas
26.776
+35
Exchanges
885
Ultima actualización
1 minuto 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-22 2024 | $0.00299537 | $0.00299537 | $0.00547874 | $0.00547874 | $2,002 | - |
| Apr-21 2024 | $0.00547874 | $0.00424723 | $0.00563158 | $0.00544215 | $1,200 | - |
| Apr-20 2024 | $0.00586607 | $0.00423911 | $0.00603201 | $0.00603201 | $829 | - |
| Apr-19 2024 | $0.00603201 | $0.00511655 | $0.00603201 | $0.00520028 | $361 | - |
| Apr-18 2024 | $0.00520028 | $0.00505471 | $0.00580781 | $0.00580781 | $515 | - |
| Apr-17 2024 | $0.00580781 | $0.00500957 | $0.00821482 | $0.00500957 | $3,497 | - |
| Apr-16 2024 | $0.00487942 | $0.00437413 | $0.00669754 | $0.00633619 | $1,539 | - |
| Apr-15 2024 | $0.00633619 | $0.0029016 | $0.00670369 | $0.0029016 | $5,054 | - |
| Apr-14 2024 | $0.00785164 | $0.00481748 | $0.00848127 | $0.00615188 | $3,949 | - |
| Apr-13 2024 | $0.00615188 | $0.00549249 | $0.00746119 | $0.00675516 | $1,106 | - |
| Apr-12 2024 | $0.00675516 | $0.00551276 | $0.00922304 | $0.00799173 | $5,897 | - |
| Apr-11 2024 | $0.0079111 | $0.00667288 | $0.00831122 | $0.00766801 | $927 | - |
| Apr-10 2024 | $0.00763488 | $0.00643494 | $0.00798388 | $0.00727049 | $2,028 | - |
| Apr-09 2024 | $0.00727049 | $0.00455071 | $0.00933776 | $0.00459556 | $4,891 | - |
| Apr-08 2024 | $0.00459556 | $0.00459556 | $0.00761102 | $0.00761102 | $1,331 | - |