Cap Mercado $3.30T
-0.85%
Volume 24h $272.37B
22.14%
BTC % 61.28%
0.16%
ETH % 8.21%
-0.24%
Moedas
32.212
+1
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.116596 | $0.113141 | $0.122673 | $0.12098 | $5,368,981 | $47,887,928 |
| Jun-21 2025 | $0.120515 | $0.120515 | $0.128352 | $0.12622 | $3,112,613 | $49,497,696 |
| Jun-20 2025 | $0.125941 | $0.125941 | $0.133139 | $0.131902 | $3,650,303 | $51,726,267 |
| Jun-19 2025 | $0.130693 | $0.1292 | $0.133061 | $0.132214 | $2,647,463 | $53,677,752 |
| Jun-18 2025 | $0.132953 | $0.128028 | $0.133495 | $0.129786 | $4,936,348 | $54,606,122 |
| Jun-17 2025 | $0.129183 | $0.128896 | $0.139184 | $0.135223 | $4,303,213 | $53,057,717 |
| Jun-16 2025 | $0.139419 | $0.138412 | $0.144929 | $0.139552 | $3,980,907 | $57,261,931 |
| Jun-15 2025 | $0.140233 | $0.133917 | $0.140355 | $0.133917 | $3,978,160 | $57,596,182 |
| Jun-14 2025 | $0.134751 | $0.132139 | $0.137365 | $0.134553 | $3,211,656 | $55,344,674 |
| Jun-13 2025 | $0.135029 | $0.131261 | $0.140906 | $0.138705 | $10,327,844 | $55,458,787 |
| Jun-12 2025 | $0.13999 | $0.139551 | $0.144588 | $0.139551 | $10,219,305 | $57,496,488 |
| Jun-11 2025 | $0.139861 | $0.139757 | $0.153591 | $0.153591 | $6,132,938 | $57,443,437 |
| Jun-10 2025 | $0.15328 | $0.146998 | $0.154313 | $0.151959 | $6,248,053 | $62,954,771 |
| Jun-09 2025 | $0.151892 | $0.140457 | $0.151892 | $0.145397 | $5,001,053 | $62,384,776 |
| Jun-08 2025 | $0.145095 | $0.145095 | $0.14848 | $0.146632 | $3,753,797 | $59,593,236 |