Cap Mercado $2.44T
-0.99%
Volume 24h $167.66B
11.93%
BTC % 55.54%
0.16%
ETH % 11.96%
-1.17%
Moedas
29.401
+19
Trocas
885
Última atualização
22 Segundos atrás
Preços históricos de Open Platform (OPEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-04 2024 | $0.00645347 | $0.00645164 | $0.00679802 | $0.00657931 | $6,772 | - |
| Nov-03 2024 | $0.00657744 | $0.00647368 | $0.00701425 | $0.00700598 | $10,720 | - |
| Nov-02 2024 | $0.0070268 | $0.00700012 | $0.00727205 | $0.00722191 | $7,149 | - |
| Nov-01 2024 | $0.00722429 | $0.00706506 | $0.0074941 | $0.00706506 | $7,365 | - |
| Oct-31 2024 | $0.00709187 | $0.00704282 | $0.00732754 | $0.00722408 | $6,991 | - |
| Oct-30 2024 | $0.0072464 | $0.00723907 | $0.0076863 | $0.00744719 | $7,876 | - |
| Oct-29 2024 | $0.00737291 | $0.00716775 | $0.00769978 | $0.00716775 | $7,338 | - |
| Oct-28 2024 | $0.00718014 | $0.00699549 | $0.00751823 | $0.00751823 | $7,085 | - |
| Oct-27 2024 | $0.00756701 | $0.00718747 | $0.0076876 | $0.00720466 | $7,589 | - |
| Oct-26 2024 | $0.00728148 | $0.00692213 | $0.00754774 | $0.00715245 | $11,187 | - |
| Oct-25 2024 | $0.00766963 | $0.00724946 | $0.00786915 | $0.00738133 | $8,534 | - |
| Oct-24 2024 | $0.00738939 | $0.00721083 | $0.00749164 | $0.00724775 | $7,523 | - |
| Oct-23 2024 | $0.00726777 | $0.00703779 | $0.00771755 | $0.00769018 | $8,974 | - |
| Oct-22 2024 | $0.00762427 | $0.0073821 | $0.00819722 | $0.00785695 | $10,358 | - |
| Oct-21 2024 | $0.00788419 | $0.00754081 | $0.00824505 | $0.00772359 | $8,482 | - |