Cap Mercado R$11.87T
2.89%
Volumen 24h R$926.83B
-14.55%
BTC % 49.85%
-0.74%
ETH % 15.47%
-1.16%
Monedas
26.936
+28
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h BRL | Capitalización BRL |
---|---|---|---|---|---|---|
May-01 2024 | R$0.150783 | R$0.136759 | R$0.159599 | R$0.153426 | R$14,196,044 | R$106,055,453 |
Apr-30 2024 | R$0.153661 | R$0.145809 | R$0.168708 | R$0.165349 | R$13,620,418 | R$108,079,771 |
Apr-29 2024 | R$0.166511 | R$0.162248 | R$0.178982 | R$0.165211 | R$12,512,380 | R$117,118,121 |
Apr-28 2024 | R$0.167598 | R$0.160482 | R$0.189155 | R$0.170045 | R$12,492,394 | R$117,883,033 |
Apr-27 2024 | R$0.169099 | R$0.161856 | R$0.185683 | R$0.177695 | R$15,047,797 | R$118,938,290 |
Apr-26 2024 | R$0.176691 | R$0.176691 | R$0.208663 | R$0.194715 | R$13,924,416 | R$124,278,536 |
Apr-25 2024 | R$0.19642 | R$0.188612 | R$0.231544 | R$0.213549 | R$8,607,469 | R$138,155,133 |
Apr-24 2024 | R$0.223665 | R$0.192984 | R$0.247324 | R$0.247245 | R$5,012,319 | R$157,318,230 |
Apr-23 2024 | R$0.245569 | R$0.190141 | R$0.245569 | R$0.190825 | R$11,544,154 | R$172,724,946 |
Apr-22 2024 | R$0.191355 | R$0.186475 | R$0.24374 | R$0.24374 | R$7,223,841 | R$134,592,479 |
Apr-21 2024 | R$0.24374 | R$0.24374 | R$0.243792 | R$0.24374 | R$2,676,751 | R$171,438,177 |
Apr-20 2024 | R$0.24374 | R$0.243043 | R$0.245037 | R$0.24374 | R$1,849,730 | R$171,438,177 |
Apr-19 2024 | R$0.24374 | R$0.242522 | R$0.246118 | R$0.24374 | R$3,292,806 | R$171,438,177 |
Apr-18 2024 | R$0.24374 | R$0.243103 | R$0.251469 | R$0.243103 | R$1,250,081 | R$171,438,177 |
Apr-17 2024 | R$0.240817 | R$0.224161 | R$0.244176 | R$0.224161 | R$7,467,809 | R$169,382,574 |
Análisis de precios históricos y de mercado de Open Custody Protocol / Qredo (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 Real Brasileño, analizando 974 días, desde el día 01-09-2021.
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 = 5.1345 BRL.