Cap Mercado $2.27T
-0.52%
Volume 24h $127.22B
-47.57%
BTC % 52.88%
0.39%
ETH % 13.92%
-1.65%
Moedas
28.426
+3
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-09 2024 | $0.504017 | $0.500873 | $0.515239 | $0.510978 | $4,533,367 | $166,246,880 |
| Aug-08 2024 | $0.511962 | $0.461495 | $0.511962 | $0.462327 | $6,426,774 | $168,867,483 |
| Aug-07 2024 | $0.46171 | $0.446138 | $0.474003 | $0.459927 | $4,509,420 | $152,292,392 |
| Aug-06 2024 | $0.46175 | $0.455334 | $0.47685 | $0.455334 | $4,742,508 | $152,305,566 |
| Aug-05 2024 | $0.450204 | $0.408885 | $0.475937 | $0.475937 | $10,269,644 | $148,497,064 |
| Aug-04 2024 | $0.478184 | $0.462601 | $0.49082 | $0.481338 | $4,409,705 | $157,726,230 |
| Aug-03 2024 | $0.479524 | $0.47557 | $0.517758 | $0.516687 | $3,574,482 | $158,168,114 |
| Aug-02 2024 | $0.51443 | $0.51443 | $0.557928 | $0.557928 | $4,121,499 | $169,681,611 |
| Aug-01 2024 | $0.555622 | $0.520076 | $0.56793 | $0.562291 | $4,330,608 | $183,268,754 |
| Jul-31 2024 | $0.564448 | $0.563107 | $0.593642 | $0.578007 | $3,391,603 | $186,179,690 |
| Jul-30 2024 | $0.58112 | $0.573004 | $0.604321 | $0.59003 | $4,039,526 | $191,679,128 |
| Jul-29 2024 | $0.593888 | $0.593394 | $0.632596 | $0.609257 | $4,089,763 | $195,890,338 |
| Jul-28 2024 | $0.605759 | $0.605759 | $0.637804 | $0.633608 | $2,965,189 | $199,805,843 |
| Jul-27 2024 | $0.641773 | $0.628522 | $0.645718 | $0.645054 | $4,114,854 | $211,685,037 |
| Jul-26 2024 | $0.648796 | $0.604511 | $0.648796 | $0.604511 | $4,795,658 | $214,001,499 |