Cap Mercado €2.12T
-3.02%
Volumen 24h €181.60B
7.08%
BTC % 49.97%
-1.38%
ETH % 15.44%
-1.49%
Monedas
26.921
+16
Exchanges
885
Ultima actualización
46 Segundos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h EUR | Capitalización EUR |
---|---|---|---|---|---|---|
May-01 2024 | €0.027405 | €0.024857 | €0.029008 | €0.027886 | €2,580,227 | €19,276,294 |
Apr-30 2024 | €0.027928 | €0.026501 | €0.030663 | €0.030053 | €2,475,603 | €19,644,227 |
Apr-29 2024 | €0.030264 | €0.029489 | €0.032531 | €0.030028 | €2,274,209 | €21,287,008 |
Apr-28 2024 | €0.030462 | €0.029168 | €0.03438 | €0.030906 | €2,270,577 | €21,426,036 |
Apr-27 2024 | €0.030734 | €0.029418 | €0.033749 | €0.032297 | €2,735,039 | €21,617,836 |
Apr-26 2024 | €0.032114 | €0.032114 | €0.037926 | €0.03539 | €2,530,857 | €22,588,462 |
Apr-25 2024 | €0.0357 | €0.034281 | €0.042084 | €0.038814 | €1,564,465 | €25,110,627 |
Apr-24 2024 | €0.040652 | €0.035076 | €0.044952 | €0.044938 | €911,023 | €28,593,649 |
Apr-23 2024 | €0.044633 | €0.034559 | €0.044633 | €0.034683 | €2,098,228 | €31,393,924 |
Apr-22 2024 | €0.03478 | €0.033893 | €0.044301 | €0.044301 | €1,312,982 | €24,463,091 |
Apr-21 2024 | €0.044301 | €0.044301 | €0.04431 | €0.044301 | €486,518 | €31,160,045 |
Apr-20 2024 | €0.044301 | €0.044174 | €0.044537 | €0.044301 | €336,201 | €31,160,045 |
Apr-19 2024 | €0.044301 | €0.04408 | €0.044733 | €0.044301 | €598,490 | €31,160,045 |
Apr-18 2024 | €0.044301 | €0.044185 | €0.045706 | €0.044185 | €227,211 | €31,160,045 |
Apr-17 2024 | €0.04377 | €0.040742 | €0.04438 | €0.040742 | €1,357,325 | €30,786,425 |
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 Euro, 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 = 0.93323 EUR.