Cap Mercado Rp37,470.28T
3.68%
Volumen 24h Rp2,922.97T
-13.83%
BTC % 49.76%
-0.72%
ETH % 15.45%
-1.23%
Monedas
26.932
+24
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h IDR | Capitalización IDR |
---|---|---|---|---|---|---|
May-01 2024 | Rp474.66 | Rp430.52 | Rp502.42 | Rp482.98 | Rp44,689,305,726 | Rp333,863,749,967 |
Apr-30 2024 | Rp483.72 | Rp459.00 | Rp531.09 | Rp520.52 | Rp42,877,227,219 | Rp340,236,327,077 |
Apr-29 2024 | Rp524.17 | Rp510.76 | Rp563.44 | Rp520.08 | Rp39,389,111,814 | Rp368,689,154,317 |
Apr-28 2024 | Rp527.60 | Rp505.20 | Rp595.46 | Rp535.30 | Rp39,326,195,918 | Rp371,097,104,029 |
Apr-27 2024 | Rp532.32 | Rp509.52 | Rp584.53 | Rp559.38 | Rp47,370,633,924 | Rp374,419,067,040 |
Apr-26 2024 | Rp556.22 | Rp556.22 | Rp656.87 | Rp612.96 | Rp43,834,217,702 | Rp391,230,218,744 |
Apr-25 2024 | Rp618.33 | Rp593.75 | Rp728.90 | Rp672.25 | Rp27,096,407,646 | Rp434,913,903,246 |
Apr-24 2024 | Rp704.10 | Rp607.51 | Rp778.58 | Rp778.33 | Rp15,778,835,446 | Rp495,239,544,180 |
Apr-23 2024 | Rp773.05 | Rp598.56 | Rp773.05 | Rp600.72 | Rp36,341,125,414 | Rp543,740,058,509 |
Apr-22 2024 | Rp602.38 | Rp587.02 | Rp767.29 | Rp767.29 | Rp22,740,731,593 | Rp423,698,626,732 |
Apr-21 2024 | Rp767.29 | Rp767.29 | Rp767.46 | Rp767.29 | Rp8,426,442,045 | Rp539,689,295,699 |
Apr-20 2024 | Rp767.29 | Rp765.10 | Rp771.38 | Rp767.29 | Rp5,822,969,626 | Rp539,689,295,699 |
Apr-19 2024 | Rp767.29 | Rp763.46 | Rp774.78 | Rp767.29 | Rp10,365,790,994 | Rp539,689,295,699 |
Apr-18 2024 | Rp767.29 | Rp765.29 | Rp791.62 | Rp765.29 | Rp3,935,269,257 | Rp539,689,295,699 |
Apr-17 2024 | Rp758.09 | Rp705.66 | Rp768.67 | Rp705.66 | Rp23,508,746,160 | Rp533,218,235,332 |
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 Rupia Indonesia, 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 = 16163.46336 IDR.