Cap Marché $2.66T
7.02%
Volume 24h $415.12B
56.55%
BTC % 55.71%
0.32%
ETH % 12.09%
1.9%
Monnaies
29.421
+14
Échanges
885
Dernière mise à jour
3 Minutes depuis
Prix historiques de OpenAI ERC (OPENAI ERC), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-05 2024 | $0.0051408 | $0.00457636 | $0.0051408 | $0.00463136 | $484 | - |
| Nov-04 2024 | $0.00463136 | $0.00438421 | $0.00463136 | $0.00438421 | $143 | - |
| Nov-03 2024 | $0.00438421 | $0.00417182 | $0.00527615 | $0.00417182 | $876 | - |
| Nov-02 2024 | $0.00417182 | $0.00406453 | $0.00417182 | $0.00406453 | $48 | - |
| Nov-01 2024 | $0.00406453 | $0.00397375 | $0.00406453 | $0.00397375 | $41 | - |
| Oct-31 2024 | $0.00397375 | $0.00396633 | $0.00413968 | $0.00410594 | $1,490 | - |
| Oct-30 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-29 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-28 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-27 2024 | $0.00410594 | $0.00410594 | $0.00424062 | $0.00420585 | $126 | - |
| Oct-26 2024 | $0.00420585 | $0.0038964 | $0.00420585 | $0.00408479 | $145 | - |
| Oct-25 2024 | $0.00408479 | $0.00364578 | $0.00411693 | $0.00381625 | $1,014 | - |
| Oct-24 2024 | $0.00453773 | $0.00386941 | $0.00453773 | $0.00425473 | $1,344 | - |
| Oct-23 2024 | $0.00425473 | $0.00425473 | $0.00425473 | $0.00425473 | - | - |
| Oct-22 2024 | $0.00425473 | $0.00417006 | $0.00428937 | $0.00428937 | $71 | - |