Cap Mercado $2.45T
-2.11%
Volume 24h $193.38B
-21.58%
BTC % 53.81%
0.11%
ETH % 9.52%
-2.41%
Moedas
34.284
+8
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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.111946 | $0.106802 | $0.117727 | $0.117151 | $6,776,066 | $93,069,886 |
| Feb-25 2026 | $0.116851 | $0.105435 | $0.122529 | $0.114754 | $10,489,717 | $97,147,016 |
| Feb-24 2026 | $0.114774 | $0.11439 | $0.121316 | $0.119847 | $4,231,704 | $95,420,821 |
| Feb-23 2026 | $0.119817 | $0.116009 | $0.124052 | $0.123847 | $4,217,610 | $99,613,653 |
| Feb-22 2026 | $0.123569 | $0.122239 | $0.12982 | $0.122704 | $6,130,936 | $102,732,876 |
| Feb-21 2026 | $0.122789 | $0.122789 | $0.126724 | $0.124966 | $3,959,431 | $102,084,160 |
| Feb-20 2026 | $0.125009 | $0.12196 | $0.12689 | $0.123549 | $4,198,582 | $103,929,496 |
| Feb-19 2026 | $0.123489 | $0.122097 | $0.129798 | $0.127934 | $3,829,242 | $102,666,029 |
| Feb-18 2026 | $0.127932 | $0.124554 | $0.130391 | $0.128438 | $4,424,169 | $106,360,205 |
| Feb-17 2026 | $0.128473 | $0.126769 | $0.131327 | $0.130567 | $4,175,562 | $106,809,908 |
| Feb-16 2026 | $0.130525 | $0.128133 | $0.133487 | $0.132365 | $6,223,336 | $108,515,266 |
| Feb-15 2026 | $0.132103 | $0.125451 | $0.133182 | $0.130857 | $6,122,135 | $109,827,395 |
| Feb-14 2026 | $0.130894 | $0.125861 | $0.132907 | $0.130732 | $7,149,419 | $108,822,597 |
| Feb-13 2026 | $0.130589 | $0.128361 | $0.136883 | $0.136497 | $6,549,503 | $108,568,519 |
| Feb-12 2026 | $0.136442 | $0.130925 | $0.137731 | $0.132179 | $4,421,824 | $113,434,476 |