Cap Mercado $2.21T
-1.51%
Volume 24h $150.57B
15.85%
BTC % 52.85%
1%
ETH % 14.16%
-0.56%
Moedas
28.485
+11
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-15 2024 | $0.486253 | $0.483783 | $0.505104 | $0.50455 | $3,160,751 | $160,387,527 |
| Aug-14 2024 | $0.503807 | $0.49999 | $0.532038 | $0.532038 | $3,915,967 | $166,177,889 |
| Aug-13 2024 | $0.532551 | $0.51338 | $0.546077 | $0.537325 | $3,724,609 | $175,658,739 |
| Aug-12 2024 | $0.537237 | $0.505892 | $0.547051 | $0.514204 | $4,697,620 | $177,204,348 |
| Aug-11 2024 | $0.50844 | $0.50844 | $0.556102 | $0.539986 | $4,858,583 | $167,705,904 |
| Aug-10 2024 | $0.538925 | $0.49972 | $0.549815 | $0.506235 | $5,690,268 | $177,761,363 |
| 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 |