Cap Mercado $3.17T
0.09%
Volume 24h $147.07B
-38.29%
BTC % 55.11%
0.23%
ETH % 11.2%
-0.44%
Moedas
33.858
+5
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.1457 | $0.143557 | $0.146339 | $0.145543 | $3,419,805 | $92,514,657 |
| Dec-22 2025 | $0.145099 | $0.144701 | $0.153517 | $0.14858 | $6,022,620 | $92,133,172 |
| Dec-21 2025 | $0.148194 | $0.145574 | $0.150817 | $0.147161 | $5,237,693 | $94,098,616 |
| Dec-20 2025 | $0.147192 | $0.141609 | $0.147794 | $0.141609 | $3,698,085 | $93,461,965 |
| Dec-19 2025 | $0.142214 | $0.136038 | $0.143184 | $0.137761 | $5,375,702 | $90,301,318 |
| Dec-18 2025 | $0.137278 | $0.131559 | $0.142313 | $0.132626 | $7,763,933 | $87,166,840 |
| Dec-17 2025 | $0.132071 | $0.12899 | $0.141053 | $0.137673 | $6,871,402 | $83,332,261 |
| Dec-16 2025 | $0.137951 | $0.124614 | $0.137951 | $0.127183 | $5,330,038 | $87,042,634 |
| Dec-15 2025 | $0.128683 | $0.126259 | $0.138792 | $0.138792 | $6,364,231 | $81,195,062 |
| Dec-14 2025 | $0.13873 | $0.136612 | $0.139731 | $0.138599 | $5,243,237 | $87,533,994 |
| Dec-13 2025 | $0.13712 | $0.136913 | $0.140045 | $0.140045 | $4,051,321 | $86,518,392 |
| Dec-12 2025 | $0.139299 | $0.135319 | $0.139779 | $0.13708 | $4,603,621 | $87,892,990 |
| Dec-11 2025 | $0.137285 | $0.132901 | $0.138427 | $0.134979 | $8,956,903 | $86,622,068 |
| Dec-10 2025 | $0.134922 | $0.132136 | $0.138458 | $0.138458 | $10,273,235 | $85,131,221 |
| Dec-09 2025 | $0.136981 | $0.136981 | $0.150254 | $0.150254 | $11,183,265 | $86,430,457 |