Cap Mercado $2.81T
-0.28%
Volume 24h $250.52B
-51.52%
BTC % 55.16%
-0.14%
ETH % 9.81%
-0.51%
Moedas
34.187
+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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.161096 | $0.148767 | $0.163147 | $0.15605 | $10,825,436 | $133,931,349 |
| Feb-01 2026 | $0.156409 | $0.153453 | $0.160602 | $0.156534 | $10,807,771 | $130,035,124 |
| Jan-31 2026 | $0.157154 | $0.150919 | $0.16 | $0.155745 | $15,696,512 | $130,653,939 |
| Jan-30 2026 | $0.155248 | $0.144052 | $0.158821 | $0.149302 | $11,132,540 | $129,070,000 |
| Jan-29 2026 | $0.149189 | $0.136093 | $0.150713 | $0.138272 | $13,181,668 | $124,032,369 |
| Jan-28 2026 | $0.139306 | $0.138793 | $0.149598 | $0.144584 | $5,782,003 | $115,816,255 |
| Jan-27 2026 | $0.143955 | $0.13912 | $0.144707 | $0.140842 | $7,060,559 | $118,313,580 |
| Jan-26 2026 | $0.139606 | $0.125194 | $0.139606 | $0.125194 | $12,372,342 | $114,738,928 |
| Jan-25 2026 | $0.124957 | $0.124957 | $0.147237 | $0.147237 | $15,378,446 | $102,699,086 |
| Jan-24 2026 | $0.147595 | $0.147256 | $0.159412 | $0.157943 | $3,727,561 | $121,305,094 |
| Jan-23 2026 | $0.157847 | $0.156392 | $0.165361 | $0.162837 | $4,448,154 | $129,730,915 |
| Jan-22 2026 | $0.162889 | $0.158112 | $0.16759 | $0.163446 | $8,157,588 | $133,874,455 |
| Jan-21 2026 | $0.162391 | $0.143738 | $0.162674 | $0.143738 | $8,413,445 | $105,467,872 |
| Jan-20 2026 | $0.145276 | $0.145276 | $0.152862 | $0.148857 | $6,370,989 | $94,351,850 |
| Jan-19 2026 | $0.147671 | $0.145397 | $0.150705 | $0.148055 | $7,905,832 | $95,907,190 |