Cap Mercado $2.52T
-2.99%
Volume 24h $176.33B
-21.3%
BTC % 55.21%
0.77%
ETH % 12.02%
-3.57%
Moedas
29.362
+19
Trocas
885
Última atualização
24 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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Oct-20 2024 | $0.00777169 | $0.00759193 | $0.00799232 | $0.00769551 | $9,683 | - |
| Oct-19 2024 | $0.00768482 | $0.00768482 | $0.00807928 | $0.00794589 | $9,106 | - |
| Oct-18 2024 | $0.00779796 | $0.007636 | $0.00805687 | $0.00788247 | $8,333 | - |
| Oct-17 2024 | $0.00787624 | $0.00769979 | $0.00861473 | $0.00846335 | $12,615 | - |
| Oct-16 2024 | $0.00850714 | $0.0079111 | $0.00850714 | $0.00826623 | $9,631 | - |