Cap Mercado $2.25T
1.17%
Volume 24h $80.23B
-39.12%
BTC % 52.61%
-0.22%
ETH % 14.15%
0.49%
Moedas
28.492
+4
Trocas
885
Última atualização
1 minuto 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-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 | - |
| Aug-11 2024 | $0.0066319 | $0.00659786 | $0.00716628 | $0.00698867 | $6,300 | - |
| Aug-10 2024 | $0.00696694 | $0.00687674 | $0.00724607 | $0.00707572 | $6,391 | - |
| Aug-09 2024 | $0.00705031 | $0.00696872 | $0.00755708 | $0.00697988 | $7,048 | - |
| Aug-08 2024 | $0.00719647 | $0.00666294 | $0.00746163 | $0.00666294 | $7,877 | - |
| Aug-07 2024 | $0.00667127 | $0.00662163 | $0.00713763 | $0.00702181 | $7,826 | - |
| Aug-06 2024 | $0.0070244 | $0.00692227 | $0.00851282 | $0.00749182 | $8,417 | - |
| Aug-05 2024 | $0.00740707 | $0.00681231 | $0.00818477 | $0.00818477 | $10,512 | - |
| Aug-04 2024 | $0.00829869 | $0.00821235 | $0.00898093 | $0.00898093 | $8,797 | - |
| Aug-03 2024 | $0.00869791 | $0.00865821 | $0.010576 | $0.0099034 | $13,718 | - |