Cap Mercado $4.03T
0.39%
Volume 24h $223.20B
-40.29%
BTC % 55.34%
0.16%
ETH % 11.82%
-0.59%
Moedas
33.517
+5
Trocas
885
Última atualização
1 minuto 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-24 2025 | $0.177868 | $0.174572 | $0.188297 | $0.179817 | $16,664,259 | $104,912,483 |
| Oct-23 2025 | $0.179131 | $0.177814 | $0.199575 | $0.185096 | $39,336,876 | $106,260,227 |
| Oct-22 2025 | $0.18225 | $0.175699 | $0.190107 | $0.176623 | $45,665,846 | $108,110,085 |
| Oct-21 2025 | $0.178018 | $0.162925 | $0.189708 | $0.168862 | $27,902,573 | $105,599,910 |
| Oct-20 2025 | $0.169874 | $0.166473 | $0.202897 | $0.167654 | $54,347,340 | $100,768,993 |
| Oct-19 2025 | $0.168706 | $0.164763 | $0.176125 | $0.17201 | $16,645,285 | $100,075,734 |
| Oct-18 2025 | $0.173707 | $0.173707 | $0.188536 | $0.174482 | $27,931,833 | $103,042,540 |
| Oct-17 2025 | $0.174018 | $0.160553 | $0.182819 | $0.170705 | $43,756,612 | $103,226,864 |
| Oct-16 2025 | $0.165889 | $0.162066 | $0.179847 | $0.162066 | $56,068,334 | $98,404,942 |
| Oct-15 2025 | $0.163988 | $0.14784 | $0.171472 | $0.149204 | $76,822,536 | $97,277,175 |
| Oct-14 2025 | $0.151725 | $0.130654 | $0.155626 | $0.155626 | $62,892,935 | $90,002,990 |
| Oct-13 2025 | $0.145858 | $0.11652 | $0.145858 | $0.117644 | $28,441,200 | $86,522,710 |
| Oct-12 2025 | $0.117989 | $0.093387 | $0.120012 | $0.095305 | $18,508,547 | $69,991,046 |
| Oct-11 2025 | $0.095522 | $0.09111 | $0.103074 | $0.095384 | $18,785,780 | $56,663,463 |
| Oct-10 2025 | $0.085747 | $0.082395 | $0.145636 | $0.142865 | $29,279,728 | $50,864,744 |