Cap Mercato $2.28T
1.31%
Volume 24o $150.24B
-25.59%
BTC % 53.35%
-0.31%
ETH % 12.58%
-0.23%
Monete
29.001
+23
Scambi
885
Ultimo aggiornamento
2 Minuti fa
Prezzo storico di OpenAI ERC (OPENAI ERC), volume e dati di mercato per data Dollaro USD - USD
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00608172 | $0.0041826 | $0.00624747 | $0.00433783 | $2,678 | - |
| Oct-02 2024 | $0.00426637 | $0.00394674 | $0.00541862 | $0.00449527 | $4,434 | - |
| Oct-01 2024 | $0.00449527 | $0.00436658 | $0.0046751 | $0.0046037 | $626 | - |
| Sep-30 2024 | $0.00456072 | $0.00372006 | $0.00479327 | $0.00415372 | $2,351 | - |
| Sep-29 2024 | $0.00415372 | $0.00317808 | $0.00415372 | $0.00317808 | $341 | - |
| Sep-28 2024 | $0.00321114 | $0.00321114 | $0.00401155 | $0.00401155 | $251 | - |
| Sep-27 2024 | $0.00401155 | $0.00368443 | $0.00401155 | $0.00368443 | $109 | - |
| Sep-26 2024 | $0.00368443 | $0.00368443 | $0.00368979 | $0.00368979 | $111 | - |
| Sep-25 2024 | $0.00368979 | $0.00313043 | $0.00454922 | $0.00421684 | $1,241 | - |
| Sep-24 2024 | $0.00421684 | $0.00359658 | $0.0050102 | $0.0050102 | $503 | - |
| Sep-23 2024 | $0.0050102 | $0.00409816 | $0.0050102 | $0.00451469 | $1,497 | - |
| Sep-22 2024 | $0.00445581 | $0.00261435 | $0.00498718 | $0.00498718 | $3,511 | - |
| Sep-21 2024 | $0.00452387 | $0.0028115 | $0.019396 | $0.017508 | $11,498 | - |
| Sep-20 2024 | $0.017508 | $0.011125 | $0.017508 | $0.011125 | $986 | - |
| Sep-19 2024 | $0.011125 | $0.00367057 | $0.011125 | $0.00692551 | $4,040 | - |