Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
38 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.165629 | $0.160475 | $0.165675 | $0.165527 | $7,244,256 | $104,443,448 |
| Dec-02 2025 | $0.167443 | $0.159984 | $0.169298 | $0.161477 | $6,449,430 | $105,587,325 |
| Dec-01 2025 | $0.162977 | $0.159963 | $0.1745 | $0.1745 | $14,069,884 | $102,771,443 |
| Nov-30 2025 | $0.181999 | $0.16609 | $0.18263 | $0.167936 | $12,427,936 | $114,766,459 |
| Nov-29 2025 | $0.167651 | $0.164932 | $0.16965 | $0.164932 | $8,871,693 | $105,718,419 |
| Nov-28 2025 | $0.164741 | $0.159388 | $0.166554 | $0.165986 | $11,114,448 | $103,883,607 |
| Nov-27 2025 | $0.164558 | $0.148711 | $0.166234 | $0.151556 | $8,720,575 | $102,205,087 |
| Nov-26 2025 | $0.153224 | $0.149088 | $0.154382 | $0.15304 | $6,219,831 | $95,165,464 |
| Nov-25 2025 | $0.152815 | $0.150116 | $0.15328 | $0.15328 | $6,699,118 | $94,911,269 |
| Nov-24 2025 | $0.154576 | $0.15132 | $0.15917 | $0.15132 | $15,905,397 | $96,005,114 |
| Nov-23 2025 | $0.153199 | $0.143786 | $0.154888 | $0.153322 | $12,169,977 | $95,149,983 |
| Nov-22 2025 | $0.155267 | $0.151426 | $0.171878 | $0.171878 | $10,489,493 | $96,434,325 |
| Nov-21 2025 | $0.164292 | $0.149787 | $0.17368 | $0.171719 | $37,313,428 | $102,040,028 |
| Nov-20 2025 | $0.176159 | $0.160478 | $0.176159 | $0.166923 | $18,706,536 | $109,410,374 |
| Nov-19 2025 | $0.166565 | $0.160147 | $0.17349 | $0.17086 | $14,646,366 | $103,451,333 |