Cap Mercado $2.20T
-1.72%
Volume 24h $104.58B
28.39%
BTC % 52.17%
-0.99%
ETH % 14.1%
0.21%
Moedas
28.501
+9
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 |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.5538 | $0.528408 | $0.574466 | $0.541127 | $15,416,652 | $182,667,575 |
| Aug-17 2024 | $0.54023 | $0.488087 | $0.541381 | $0.496769 | $4,598,360 | $178,191,704 |
| Aug-16 2024 | $0.498117 | $0.485174 | $0.501616 | $0.492088 | $3,090,528 | $164,300,781 |
| Aug-15 2024 | $0.486253 | $0.483783 | $0.505104 | $0.50455 | $3,160,751 | $160,387,527 |
| Aug-14 2024 | $0.503807 | $0.49999 | $0.532038 | $0.532038 | $3,915,967 | $166,177,889 |
| Aug-13 2024 | $0.532551 | $0.51338 | $0.546077 | $0.537325 | $3,724,609 | $175,658,739 |
| Aug-12 2024 | $0.537237 | $0.505892 | $0.547051 | $0.514204 | $4,697,620 | $177,204,348 |
| Aug-11 2024 | $0.50844 | $0.50844 | $0.556102 | $0.539986 | $4,858,583 | $167,705,904 |
| Aug-10 2024 | $0.538925 | $0.49972 | $0.549815 | $0.506235 | $5,690,268 | $177,761,363 |
| Aug-09 2024 | $0.504017 | $0.500873 | $0.515239 | $0.510978 | $4,533,367 | $166,246,880 |
| Aug-08 2024 | $0.511962 | $0.461495 | $0.511962 | $0.462327 | $6,426,774 | $168,867,483 |
| Aug-07 2024 | $0.46171 | $0.446138 | $0.474003 | $0.459927 | $4,509,420 | $152,292,392 |
| Aug-06 2024 | $0.46175 | $0.455334 | $0.47685 | $0.455334 | $4,742,508 | $152,305,566 |
| Aug-05 2024 | $0.450204 | $0.408885 | $0.475937 | $0.475937 | $10,269,644 | $148,497,064 |
| Aug-04 2024 | $0.478184 | $0.462601 | $0.49082 | $0.481338 | $4,409,705 | $157,726,230 |