Cap Marché $3.50T
3.74%
Volume 24h $307.37B
25.32%
BTC % 54.76%
0.25%
ETH % 11.47%
2.09%
Monnaies
34.039
+14
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de OpenLedger (OPEN), 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.171197 | $0.16151 | $0.171197 | $0.16151 | $6,348,067 | $36,893,025 |
| Jan-12 2026 | $0.161469 | $0.161469 | $0.168211 | $0.167403 | $6,505,736 | $34,796,767 |
| Jan-11 2026 | $0.167387 | $0.166367 | $0.172843 | $0.168267 | $8,506,089 | $36,072,103 |
| Jan-10 2026 | $0.168618 | $0.164588 | $0.168681 | $0.16568 | $4,340,716 | $36,337,236 |
| Jan-09 2026 | $0.166213 | $0.164174 | $0.166915 | $0.166915 | $6,018,903 | $35,819,020 |
| Jan-08 2026 | $0.167308 | $0.164278 | $0.177808 | $0.176167 | $10,398,376 | $36,054,933 |
| Jan-07 2026 | $0.173531 | $0.173531 | $0.181984 | $0.180064 | $7,836,327 | $37,396,113 |
| Jan-06 2026 | $0.18136 | $0.174938 | $0.18136 | $0.176928 | $10,326,777 | $39,083,248 |
| Jan-05 2026 | $0.179643 | $0.169155 | $0.179643 | $0.172979 | $12,897,075 | $38,713,101 |
| Jan-04 2026 | $0.174354 | $0.170981 | $0.175861 | $0.172971 | $7,447,633 | $37,573,388 |
| Jan-03 2026 | $0.17127 | $0.166684 | $0.172338 | $0.169917 | $6,503,562 | $36,908,780 |
| Jan-02 2026 | $0.169569 | $0.159954 | $0.169569 | $0.162289 | $12,685,264 | $36,542,282 |
| Jan-01 2026 | $0.161956 | $0.155793 | $0.161956 | $0.156851 | $6,444,226 | $34,901,613 |
| Dec-31 2025 | $0.157062 | $0.154116 | $0.164997 | $0.164997 | $10,817,229 | $33,847,075 |
| Dec-30 2025 | $0.168684 | $0.166931 | $0.181674 | $0.181674 | $42,377,171 | $36,351,536 |