Cap Mercado $2.64T
0.52%
Volume 24h $173.91B
-45.53%
BTC % 54.64%
0.29%
ETH % 10.13%
-0.69%
Moedas
34.477
+5
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.045102 | $0.045102 | $0.056471 | $0.046823 | $59,849,400 | $33,205,106 |
| Apr-07 2026 | $0.046043 | $0.043054 | $0.046043 | $0.045232 | $8,847,990 | $33,897,905 |
| Apr-06 2026 | $0.044769 | $0.044769 | $0.049926 | $0.048592 | $9,110,447 | $32,959,398 |
| Apr-05 2026 | $0.048478 | $0.046959 | $0.049999 | $0.047662 | $13,267,149 | $35,690,637 |
| Apr-04 2026 | $0.047968 | $0.04754 | $0.050469 | $0.050125 | $4,734,416 | $35,314,768 |
| Apr-03 2026 | $0.049655 | $0.048285 | $0.052167 | $0.052167 | $7,906,175 | $36,556,714 |
| Apr-02 2026 | $0.052419 | $0.051124 | $0.057057 | $0.057046 | $5,779,996 | $38,591,467 |
| Apr-01 2026 | $0.05723 | $0.056529 | $0.059262 | $0.058592 | $3,037,185 | $42,133,700 |
| Mar-31 2026 | $0.057471 | $0.056635 | $0.06102 | $0.059852 | $4,765,720 | $35,236,670 |
| Mar-30 2026 | $0.058995 | $0.057785 | $0.060001 | $0.059208 | $4,897,907 | $36,170,775 |
| Mar-29 2026 | $0.059688 | $0.059688 | $0.062652 | $0.062462 | $2,762,587 | $36,596,222 |
| Mar-28 2026 | $0.063402 | $0.061338 | $0.064233 | $0.064233 | $2,994,432 | $38,873,209 |
| Mar-27 2026 | $0.063496 | $0.063496 | $0.067838 | $0.06728 | $2,674,116 | $38,930,617 |
| Mar-26 2026 | $0.067238 | $0.066419 | $0.073285 | $0.072177 | $5,147,804 | $41,224,866 |
| Mar-25 2026 | $0.070982 | $0.068495 | $0.072595 | $0.072453 | $5,094,752 | $42,171,976 |