Cap Mercado NZ$3.92T
3.58%
Volumen 24h NZ$303.93B
-14.59%
BTC % 49.91%
-0.54%
ETH % 15.5%
-0.96%
Monedas
26.932
+25
Exchanges
885
Ultima actualización
3 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h NZD | Capitalización NZD |
---|---|---|---|---|---|---|
May-01 2024 | NZ$0.049524 | NZ$0.044918 | NZ$0.05242 | NZ$0.050392 | NZ$4,662,673 | NZ$34,833,779 |
Apr-30 2024 | NZ$0.050469 | NZ$0.04789 | NZ$0.055411 | NZ$0.054308 | NZ$4,473,609 | NZ$35,498,663 |
Apr-29 2024 | NZ$0.05469 | NZ$0.05329 | NZ$0.058786 | NZ$0.054263 | NZ$4,109,675 | NZ$38,467,298 |
Apr-28 2024 | NZ$0.055047 | NZ$0.05271 | NZ$0.062127 | NZ$0.055851 | NZ$4,103,111 | NZ$38,718,532 |
Apr-27 2024 | NZ$0.05554 | NZ$0.053161 | NZ$0.060987 | NZ$0.058363 | NZ$4,942,430 | NZ$39,065,130 |
Apr-26 2024 | NZ$0.058034 | NZ$0.058034 | NZ$0.068535 | NZ$0.063954 | NZ$4,573,457 | NZ$40,819,127 |
Apr-25 2024 | NZ$0.064514 | NZ$0.061949 | NZ$0.07605 | NZ$0.07014 | NZ$2,827,112 | NZ$45,376,878 |
Apr-24 2024 | NZ$0.073462 | NZ$0.063385 | NZ$0.081233 | NZ$0.081207 | NZ$1,646,290 | NZ$51,670,973 |
Apr-23 2024 | NZ$0.080657 | NZ$0.062451 | NZ$0.080657 | NZ$0.062676 | NZ$3,791,663 | NZ$56,731,289 |
Apr-22 2024 | NZ$0.06285 | NZ$0.061247 | NZ$0.080056 | NZ$0.080056 | NZ$2,372,661 | NZ$44,206,729 |
Apr-21 2024 | NZ$0.080056 | NZ$0.080056 | NZ$0.080073 | NZ$0.080056 | NZ$879,175 | NZ$56,308,651 |
Apr-20 2024 | NZ$0.080056 | NZ$0.079827 | NZ$0.080482 | NZ$0.080056 | NZ$607,541 | NZ$56,308,651 |
Apr-19 2024 | NZ$0.080056 | NZ$0.079656 | NZ$0.080837 | NZ$0.080056 | NZ$1,081,518 | NZ$56,308,651 |
Apr-18 2024 | NZ$0.080056 | NZ$0.079846 | NZ$0.082594 | NZ$0.079846 | NZ$410,588 | NZ$56,308,651 |
Apr-17 2024 | NZ$0.079096 | NZ$0.073625 | NZ$0.080199 | NZ$0.073625 | NZ$2,452,792 | NZ$55,633,491 |
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 Dolar de Nueva Zelanda, 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 = 1.68642 NZD.