Cap Mercado $2.59T
-0.68%
Volume 24h $104.56B
-5.47%
BTC % 51.86%
-0.3%
ETH % 15.15%
0.52%
Moedas
28.271
+2
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul-25 2024 | $0.601406 | $0.582235 | $0.668309 | $0.668309 | $8,222,237 | $198,370,219 |
| Jul-24 2024 | $0.670677 | $0.670677 | $0.732525 | $0.721039 | $5,113,966 | $221,218,879 |
| Jul-23 2024 | $0.721843 | $0.686771 | $0.733212 | $0.700566 | $5,999,283 | $238,095,551 |
| Jul-22 2024 | $0.700376 | $0.697117 | $0.752357 | $0.748086 | $5,157,736 | $231,014,742 |
| Jul-21 2024 | $0.747321 | $0.696581 | $0.747811 | $0.737742 | $4,713,855 | $246,499,312 |
| Jul-20 2024 | $0.737577 | $0.720559 | $0.75748 | $0.725328 | $6,128,983 | $243,285,164 |
| Jul-19 2024 | $0.725677 | $0.690722 | $0.736058 | $0.724882 | $5,811,704 | $239,360,102 |
| Jul-18 2024 | $0.724243 | $0.707398 | $0.754973 | $0.732089 | $5,787,152 | $238,887,311 |
| Jul-17 2024 | $0.731037 | $0.700658 | $0.766055 | $0.715731 | $11,436,687 | $241,128,094 |
| Jul-16 2024 | $0.71431 | $0.6762 | $0.740562 | $0.679451 | $15,882,563 | $235,610,895 |
| Jul-15 2024 | $0.675901 | $0.637747 | $0.675901 | $0.638835 | $5,889,365 | $222,941,969 |
| Jul-14 2024 | $0.642047 | $0.618205 | $0.642047 | $0.622619 | $3,887,485 | $211,775,505 |
| Jul-13 2024 | $0.62359 | $0.609027 | $0.628093 | $0.626261 | $4,346,234 | $205,687,376 |