Cap Mercado $2.20T
-1.53%
Volume 24h $129.90B
-0.47%
BTC % 53.82%
-0.05%
ETH % 12.61%
-0.79%
Moedas
28.791
+14
Trocas
885
Última atualização
42 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-17 2024 | $0.592286 | $0.559125 | $0.608304 | $0.559125 | $5,682,146 | $195,362,090 |
| Sep-16 2024 | $0.559393 | $0.551095 | $0.610011 | $0.602857 | $4,694,678 | $184,512,434 |
| Sep-15 2024 | $0.603367 | $0.597079 | $0.624111 | $0.615843 | $4,490,874 | $199,017,039 |
| Sep-14 2024 | $0.615934 | $0.596624 | $0.615934 | $0.605599 | $3,347,227 | $203,162,301 |
| Sep-13 2024 | $0.605212 | $0.57323 | $0.616866 | $0.582892 | $4,480,570 | $199,625,436 |
| Sep-12 2024 | $0.582838 | $0.540209 | $0.585841 | $0.540209 | $6,527,099 | $192,245,741 |
| Sep-11 2024 | $0.538472 | $0.528286 | $0.552571 | $0.552571 | $2,671,444 | $177,611,930 |
| Sep-10 2024 | $0.553822 | $0.545943 | $0.555899 | $0.552139 | $2,395,968 | $182,674,932 |
| Sep-09 2024 | $0.553688 | $0.527649 | $0.556698 | $0.531316 | $2,932,291 | $182,630,634 |
| Sep-08 2024 | $0.529231 | $0.509455 | $0.532829 | $0.509455 | $3,635,777 | $174,563,567 |
| Sep-07 2024 | $0.507044 | $0.500706 | $0.522497 | $0.505539 | $2,965,913 | $167,245,444 |
| Sep-06 2024 | $0.504053 | $0.498291 | $0.548553 | $0.536091 | $4,847,144 | $166,258,810 |
| Sep-05 2024 | $0.536234 | $0.529654 | $0.556615 | $0.552232 | $3,724,498 | $176,873,706 |
| Sep-04 2024 | $0.551683 | $0.508543 | $0.561435 | $0.527814 | $5,121,401 | $181,969,393 |
| Sep-03 2024 | $0.528332 | $0.528332 | $0.559347 | $0.551818 | $3,236,557 | $174,267,184 |