Cap Mercado $2.61T
-0.81%
Volume 24h $211.29B
-4.63%
BTC % 54.1%
0.22%
ETH % 9.94%
-1.1%
Moedas
34.358
+7
Trocas
885
Última atualização
43 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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.083924 | $0.079346 | $0.084742 | $0.080256 | $6,221,221 | $70,192,016 |
| Mar-18 2026 | $0.080222 | $0.078606 | $0.084223 | $0.082734 | $8,104,308 | $67,096,323 |
| Mar-17 2026 | $0.08469 | $0.081124 | $0.089693 | $0.089264 | $8,131,122 | $70,833,218 |
| Mar-16 2026 | $0.089048 | $0.086375 | $0.089644 | $0.086375 | $5,444,525 | $74,478,093 |
| Mar-15 2026 | $0.086627 | $0.086044 | $0.088165 | $0.087635 | $5,200,522 | $72,452,738 |
| Mar-14 2026 | $0.08745 | $0.08745 | $0.090725 | $0.089835 | $5,455,680 | $73,141,423 |
| Mar-13 2026 | $0.089803 | $0.089218 | $0.095386 | $0.095386 | $12,966,625 | $75,109,292 |
| Mar-12 2026 | $0.097267 | $0.096275 | $0.099608 | $0.099533 | $3,311,700 | $81,352,150 |
| Mar-11 2026 | $0.099725 | $0.097456 | $0.100143 | $0.097806 | $2,625,019 | $83,408,327 |
| Mar-10 2026 | $0.098006 | $0.097264 | $0.100745 | $0.099038 | $4,130,422 | $81,479,844 |
| Mar-09 2026 | $0.099215 | $0.097843 | $0.100395 | $0.099036 | $3,702,653 | $82,484,970 |
| Mar-08 2026 | $0.099303 | $0.096905 | $0.100488 | $0.098052 | $4,034,750 | $82,558,647 |
| Mar-07 2026 | $0.097128 | $0.097128 | $0.100576 | $0.100246 | $3,138,996 | $80,749,928 |
| Mar-06 2026 | $0.100655 | $0.100326 | $0.103649 | $0.102936 | $3,196,094 | $83,682,663 |
| Mar-05 2026 | $0.102891 | $0.102062 | $0.105271 | $0.10444 | $3,207,530 | $85,541,712 |