Cap Mercato $3.18T
1.74%
Volume 24o $166.05B
5.62%
BTC % 60.47%
0.48%
ETH % 6.98%
-0.28%
Monete
31.744
+11
Scambi
885
Ultimo aggiornamento
1 minuto fa
Prezzo storico di Open Custody Protocol / Qredo (OPEN), volume e dati di mercato per data Dollaro USD - USD
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.00061414 | $0.00061414 | $0.00091366 | $0.00091366 | - | $617,450 |
| Apr-30 2025 | $0.0007762 | $0.00016352 | $0.0007762 | $0.00016493 | - | $780,387 |
| Apr-29 2025 | $0.00016493 | $0.00016493 | $0.00043388 | $0.00043388 | - | $165,827 |
| Apr-28 2025 | $0.00043388 | $0.00043388 | $0.00043388 | $0.00043388 | - | $436,223 |
| Apr-27 2025 | $0.00043388 | $0.00030964 | $0.00050751 | $0.00050751 | - | $436,223 |
| Apr-26 2025 | $0.00050751 | $0.00040681 | $0.00058335 | $0.00058335 | - | $510,244 |
| Apr-25 2025 | $0.00059427 | $0.00057622 | $0.00059427 | $0.00057622 | - | $597,471 |
| Apr-24 2025 | $0.00057622 | $0.00057622 | $0.00057622 | $0.00057622 | - | $579,331 |
| Apr-23 2025 | $0.00057622 | $0.00057622 | $0.00069024 | $0.00061555 | - | $579,331 |
| Apr-22 2025 | $0.00061526 | $0.00027483 | $0.00079991 | $0.00027483 | $48 | $618,571 |
| Apr-21 2025 | $0.00027483 | $0.00027483 | $0.0003236 | $0.0003236 | - | $276,317 |
| Apr-20 2025 | $0.00051962 | $0.00051962 | $0.00437021 | $0.00437021 | - | $522,420 |
| Apr-19 2025 | $0.00437021 | $0.0043702 | $0.00439975 | $0.00439869 | $52 | $4,393,730 |
| Apr-18 2025 | $0.00439869 | $0.00438613 | $0.00439869 | $0.00438613 | - | $4,422,371 |
| Apr-17 2025 | $0.00438613 | $0.00437699 | $0.00439123 | $0.00439022 | $10 | $4,409,742 |