Cap Mercado $3.17T
-3.3%
Volume 24h $210.55B
1.11%
BTC % 54.49%
-0.12%
ETH % 11.39%
-0.35%
Moedas
33.812
+5
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Open Data Protocol (OPEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-11 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-10 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-09 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-08 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-07 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-06 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-05 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-04 2022 | $0.0000006006 | $0.0000006006 | $0.0000006006 | $0.0000006006 | - | - |
| Apr-03 2022 | $0.0000006006 | $282,726,332,120,000 | $0.0000006023 | $0.0000001837 | - | - |
| Apr-02 2022 | $0.0000001837 | $459,750,292,940,000 | $0.0000036619 | $0.0000003141 | $183 | - |
| Apr-01 2022 | $0.0000003141 | $0.0000001569 | $0.000000385 | $0.0000002853 | $156 | - |
| Mar-31 2022 | $0.0000002853 | $0.0000001995 | $0.0000004036 | $0.0000003835 | - | - |
| Mar-30 2022 | $0.0000003835 | $0.0000003551 | $0.0000004078 | $0.0000003732 | - | - |
| Mar-29 2022 | $0.0000003732 | $0.0000002077 | $0.0000005122 | $0.0000003166 | $301 | - |
| Mar-28 2022 | $0.0000003166 | $0.0000002213 | $0.0000006215 | $0.0000004117 | $411 | - |