Cap Mercado $2.22T
3.22%
Volume 24h $114.02B
8.27%
BTC % 52.73%
0.13%
ETH % 13.7%
0.8%
Moedas
28.674
+21
Trocas
885
Última atualização
36 Segundos atrás
Preços históricos de Open Campus (EDU), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-01 2024 | $0.535309 | $0.531582 | $0.560253 | $0.551845 | $5,727,319 | $176,568,645 |
| Aug-31 2024 | $0.552283 | $0.550772 | $0.570716 | $0.568656 | $2,186,007 | $182,167,135 |
| Aug-30 2024 | $0.568765 | $0.541751 | $0.579181 | $0.564579 | $4,217,209 | $187,603,668 |
| Aug-29 2024 | $0.565501 | $0.565501 | $0.60405 | $0.583171 | $4,414,991 | $186,527,163 |
| Aug-28 2024 | $0.583457 | $0.567206 | $0.605726 | $0.568266 | $5,909,207 | $192,449,721 |
| Aug-27 2024 | $0.579072 | $0.574782 | $0.663679 | $0.627141 | $16,899,340 | $191,003,410 |
| Aug-26 2024 | $0.627159 | $0.62339 | $0.650479 | $0.644355 | $5,360,876 | $206,864,571 |
| Aug-25 2024 | $0.642997 | $0.637245 | $0.654915 | $0.650618 | $4,918,218 | $212,088,771 |
| Aug-24 2024 | $0.65047 | $0.647691 | $0.700199 | $0.696038 | $8,156,509 | $214,553,572 |
| Aug-23 2024 | $0.695267 | $0.655196 | $0.698102 | $0.656193 | $7,933,468 | $229,329,723 |
| Aug-22 2024 | $0.655812 | $0.628602 | $0.664408 | $0.635968 | $6,283,465 | $216,315,568 |
| Aug-21 2024 | $0.636244 | $0.595633 | $0.641253 | $0.632352 | $6,934,834 | $209,861,293 |
| Aug-20 2024 | $0.632633 | $0.581039 | $0.653676 | $0.586201 | $12,454,366 | $208,670,199 |
| Aug-19 2024 | $0.586078 | $0.553724 | $0.599606 | $0.553724 | $10,342,852 | $193,314,444 |
| Aug-18 2024 | $0.5538 | $0.528408 | $0.574466 | $0.541127 | $15,416,652 | $182,667,575 |