Cap Mercato $2.33T
0.76%
Volume 24o $120.50B
-18.43%
BTC % 52.2%
-0.42%
ETH % 13.77%
0.07%
Monete
28.568
+24
Scambi
885
Ultimo aggiornamento
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $0.00343051 | $0.00271042 | $0.00346361 | $0.00271042 | $623 | - |
| Aug-21 2024 | $0.00271042 | $0.00271042 | $0.00340203 | $0.00340203 | $246 | - |
| Aug-20 2024 | $0.00340203 | $0.00340203 | $0.00340203 | $0.00340203 | - | - |
| Aug-19 2024 | $0.00340203 | $0.00340203 | $0.00340203 | $0.00340203 | - | - |
| Aug-18 2024 | $0.00340203 | $0.00340203 | $0.00353856 | $0.00353856 | $110 | - |
| Aug-17 2024 | $0.00343666 | $0.00286024 | $0.00382049 | $0.00312718 | $1,744 | - |
| Aug-16 2024 | $0.00326075 | $0.0030784 | $0.00396319 | $0.0030784 | $1,069 | - |
| Aug-15 2024 | $0.0030784 | $0.00298051 | $0.00353123 | $0.00327184 | $1,087 | - |
| Aug-14 2024 | $0.00336316 | $0.00323897 | $0.00386389 | $0.00386389 | $362 | - |
| Aug-13 2024 | $0.00386389 | $0.00386389 | $0.00386389 | $0.00386389 | - | - |
| Aug-12 2024 | $0.00386389 | $0.00368572 | $0.00406889 | $0.00368572 | $252 | - |
| Aug-11 2024 | $0.00368572 | $0.00361799 | $0.00379632 | $0.00361799 | $37 | - |
| Aug-10 2024 | $0.00361799 | $0.00353035 | $0.00410929 | $0.0039606 | $291 | - |
| Aug-09 2024 | $0.0039606 | $0.0037286 | $0.00442633 | $0.00420095 | $2,334 | - |
| Aug-08 2024 | $0.00406878 | $0.00286643 | $0.00462956 | $0.00286643 | $5,012 | - |