Cap Mercado £1.81T
-2.96%
Volumen 24h £169.41B
15.02%
BTC % 49.86%
-1.6%
ETH % 15.65%
-0.06%
Monedas
26.920
+15
Exchanges
885
Ultima actualización
2 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h GBP | Capitalización GBP |
---|---|---|---|---|---|---|
May-01 2024 | £0.023428 | £0.021249 | £0.024798 | £0.023839 | £2,205,758 | £16,478,718 |
Apr-30 2024 | £0.023875 | £0.022655 | £0.026213 | £0.025691 | £2,116,318 | £16,793,254 |
Apr-29 2024 | £0.025872 | £0.025209 | £0.02781 | £0.02567 | £1,944,153 | £18,197,617 |
Apr-28 2024 | £0.026041 | £0.024935 | £0.02939 | £0.026421 | £1,941,047 | £18,316,468 |
Apr-27 2024 | £0.026274 | £0.025148 | £0.028851 | £0.02761 | £2,338,102 | £18,480,432 |
Apr-26 2024 | £0.027454 | £0.027454 | £0.032421 | £0.030254 | £2,163,552 | £19,310,190 |
Apr-25 2024 | £0.030519 | £0.029306 | £0.035977 | £0.03318 | £1,337,414 | £21,466,313 |
Apr-24 2024 | £0.034752 | £0.029985 | £0.038428 | £0.038416 | £778,806 | £24,443,843 |
Apr-23 2024 | £0.038156 | £0.029543 | £0.038156 | £0.02965 | £1,793,711 | £26,837,712 |
Apr-22 2024 | £0.029732 | £0.028974 | £0.037871 | £0.037871 | £1,122,428 | £20,912,754 |
Apr-21 2024 | £0.037871 | £0.037871 | £0.03788 | £0.037871 | £415,909 | £26,637,776 |
Apr-20 2024 | £0.037871 | £0.037763 | £0.038073 | £0.037871 | £287,408 | £26,637,776 |
Apr-19 2024 | £0.037871 | £0.037682 | £0.038241 | £0.037871 | £511,631 | £26,637,776 |
Apr-18 2024 | £0.037871 | £0.037772 | £0.039072 | £0.037772 | £194,236 | £26,637,776 |
Apr-17 2024 | £0.037417 | £0.034829 | £0.037939 | £0.034829 | £1,160,336 | £26,318,380 |
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 Libra Esterlina, 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 = 0.79779 GBP.