Cap Mercado $2.55T
2.17%
Volume 24h $122.18B
29.91%
BTC % 53.62%
-0.67%
ETH % 12.97%
1.77%
Moedas
29.185
+1
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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Oct-15 2024 | $0.00839019 | $0.00782901 | $0.00878368 | $0.00810343 | $11,219 | - |
| Oct-14 2024 | $0.0081918 | $0.00723056 | $0.0081918 | $0.00749399 | $12,288 | - |
| Oct-13 2024 | $0.00752411 | $0.0072464 | $0.00777301 | $0.0076242 | $10,263 | - |
| Oct-12 2024 | $0.00773674 | $0.00762071 | $0.00840806 | $0.00840806 | $8,978 | - |
| Oct-11 2024 | $0.0083362 | $0.00779896 | $0.0083362 | $0.00808569 | $10,376 | - |
| Oct-10 2024 | $0.0084352 | $0.00800301 | $0.00886094 | $0.00829792 | $9,005 | - |
| Oct-09 2024 | $0.00831521 | $0.00800559 | $0.00881596 | $0.00881596 | $9,516 | - |
| Oct-08 2024 | $0.00879862 | $0.00834589 | $0.00959973 | $0.00869176 | $9,960 | - |
| Oct-07 2024 | $0.00870008 | $0.00859037 | $0.00937796 | $0.00934421 | $10,726 | - |
| Oct-06 2024 | $0.0092659 | $0.0092545 | $0.00978543 | $0.00965056 | $10,678 | - |
| Oct-05 2024 | $0.00945119 | $0.0091076 | $0.010412 | $0.00924593 | $12,679 | - |