Cap Mercado $4.47T
0.94%
Volume 24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
Moedas
33.321
+13
Trocas
885
Última atualização
8 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.138533 | $0.134234 | $0.139671 | $0.13451 | $10,531,637 | $82,177,544 |
| Oct-01 2025 | $0.134027 | $0.127994 | $0.134503 | $0.128918 | $7,023,038 | $79,370,176 |
| Sep-30 2025 | $0.128258 | $0.125348 | $0.131357 | $0.131357 | $9,252,146 | $75,954,242 |
| Sep-29 2025 | $0.131507 | $0.12995 | $0.137801 | $0.135334 | $13,223,493 | $76,628,841 |
| Sep-28 2025 | $0.135394 | $0.132593 | $0.136865 | $0.136865 | $14,548,098 | $78,893,806 |
| Sep-27 2025 | $0.138211 | $0.129709 | $0.149616 | $0.129709 | $64,209,045 | $80,534,996 |
| Sep-26 2025 | $0.129581 | $0.126208 | $0.130357 | $0.128014 | $8,247,983 | $75,506,688 |
| Sep-25 2025 | $0.127674 | $0.12432 | $0.138731 | $0.138731 | $11,874,236 | $74,395,546 |
| Sep-24 2025 | $0.138516 | $0.138221 | $0.14291 | $0.140398 | $14,129,524 | $80,712,817 |
| Sep-23 2025 | $0.141862 | $0.138984 | $0.146737 | $0.146737 | $16,928,022 | $82,662,865 |
| Sep-22 2025 | $0.146519 | $0.143349 | $0.175448 | $0.175448 | $37,293,811 | $85,376,094 |
| Sep-21 2025 | $0.174585 | $0.154241 | $0.191067 | $0.156684 | $168,501,632 | $101,730,277 |
| Sep-20 2025 | $0.157185 | $0.139182 | $0.157262 | $0.140714 | $29,566,834 | $91,591,316 |
| Sep-19 2025 | $0.141052 | $0.139707 | $0.162113 | $0.142976 | $65,659,217 | $82,190,820 |
| Sep-18 2025 | $0.142495 | $0.13815 | $0.143503 | $0.139077 | $10,968,081 | $83,031,587 |