Cap Mercado $2.37T
-1.54%
Volume 24h $132.65B
22.28%
BTC % 52.62%
-0.07%
ETH % 13.7%
-0.29%
Moedas
28.590
+12
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-26 2024 | $0.0060365 | $0.00586562 | $0.00629152 | $0.00595907 | $6,140 | - |
| Aug-25 2024 | $0.00598789 | $0.00590782 | $0.00656234 | $0.00653461 | $7,472 | - |
| Aug-24 2024 | $0.00650055 | $0.00602444 | $0.00650055 | $0.00629723 | $7,301 | - |
| Aug-23 2024 | $0.00629325 | $0.0059152 | $0.00631031 | $0.00629751 | $6,939 | - |
| Aug-22 2024 | $0.00629533 | $0.00613347 | $0.00629609 | $0.00613347 | $6,428 | - |
| Aug-21 2024 | $0.00613471 | $0.00568831 | $0.0063135 | $0.00585023 | $7,411 | - |
| Aug-20 2024 | $0.00579162 | $0.00573163 | $0.00633374 | $0.0063335 | $7,411 | - |
| Aug-19 2024 | $0.00633016 | $0.00618982 | $0.00658563 | $0.00657517 | $6,546 | - |
| Aug-18 2024 | $0.00649266 | $0.0063102 | $0.00685946 | $0.0064662 | $6,545 | - |
| Aug-17 2024 | $0.00659952 | $0.00620273 | $0.00693054 | $0.00663928 | $6,544 | - |
| Aug-16 2024 | $0.00654329 | $0.00654329 | $0.00764073 | $0.00690509 | $6,547 | - |
| Aug-15 2024 | $0.00700233 | $0.0055814 | $0.00764944 | $0.00623263 | $6,546 | - |
| Aug-14 2024 | $0.00619036 | $0.00611627 | $0.0071398 | $0.00681008 | $7,141 | - |
| Aug-13 2024 | $0.00681313 | $0.00673344 | $0.00707007 | $0.00675629 | $6,228 | - |
| Aug-12 2024 | $0.00680793 | $0.00656339 | $0.0070925 | $0.00659658 | $6,672 | - |