Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
57 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-09 2025 | $0.132959 | $0.1304 | $0.137043 | $0.131376 | $11,622,815 | $77,475,148 |
| Sep-08 2025 | $0.130808 | $0.129443 | $0.131874 | $0.129917 | $6,026,746 | $76,221,261 |
| Sep-07 2025 | $0.130073 | $0.129094 | $0.130696 | $0.129129 | $4,085,656 | $75,723,066 |
| Sep-06 2025 | $0.129031 | $0.128272 | $0.130388 | $0.129454 | $3,851,388 | $75,116,776 |
| Sep-05 2025 | $0.129386 | $0.127719 | $0.131353 | $0.127719 | $5,557,920 | $75,322,987 |
| Sep-04 2025 | $0.128136 | $0.126806 | $0.131823 | $0.131823 | $5,477,497 | $74,595,559 |
| Sep-03 2025 | $0.131961 | $0.129534 | $0.132464 | $0.131883 | $5,125,381 | $76,822,092 |
| Sep-02 2025 | $0.132409 | $0.129789 | $0.132626 | $0.12982 | $5,291,117 | $77,083,162 |
| Sep-01 2025 | $0.128597 | $0.128262 | $0.136139 | $0.134455 | $8,130,066 | $74,863,905 |
| Aug-31 2025 | $0.136592 | $0.136592 | $0.13959 | $0.138121 | $3,726,974 | $107,071,675 |
| Aug-30 2025 | $0.137983 | $0.136024 | $0.139846 | $0.137012 | $5,774,053 | $108,162,205 |
| Aug-29 2025 | $0.136856 | $0.135288 | $0.144579 | $0.144557 | $8,801,839 | $107,278,424 |
| Aug-28 2025 | $0.144811 | $0.142075 | $0.147563 | $0.145569 | $14,623,873 | $59,476,476 |
| Aug-27 2025 | $0.146112 | $0.144448 | $0.151879 | $0.148497 | $26,489,867 | $60,010,745 |
| Aug-26 2025 | $0.151823 | $0.149135 | $0.186226 | $0.149135 | $177,903,932 | $62,356,447 |