Cap Mercado $2.59T
0.66%
Volume 24h $145.55B
4.01%
BTC % 50.59%
-0.75%
ETH % 15.29%
0.98%
Moedas
26.777
+36
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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.050518 | $0.050114 | $0.05075 | $0.05045 | - | - |
| Apr-22 2024 | $0.050561 | $0.049865 | $0.050661 | $0.050097 | - | - |
| Apr-21 2024 | $0.049966 | $0.049161 | $0.050304 | $0.049219 | - | - |
| Apr-20 2024 | $0.049221 | $0.00065632 | $0.049265 | $0.00065632 | $74,443 | - |
| Apr-19 2024 | $0.00065632 | $0.00065632 | $0.00065632 | $0.00065632 | - | - |
| Apr-18 2024 | $0.00065632 | $0.00065632 | $0.00065632 | $0.00065632 | - | - |
| Apr-17 2024 | $0.00065632 | $0.00058146 | $0.00065632 | $0.00058146 | - | - |
| Apr-16 2024 | $0.0005663 | $0.00040356 | $0.00078725 | $0.00040425 | $59,345 | - |
| Apr-15 2024 | $0.00040336 | $0.00040123 | $0.00043821 | $0.00043389 | $13,248 | - |
| Apr-14 2024 | $0.0004291 | $0.00039304 | $0.0004388 | $0.00039861 | $11,499 | - |
| Apr-13 2024 | $0.00039835 | $0.00039835 | $0.00043551 | $0.00043219 | $15,835 | - |
| Apr-12 2024 | $0.00043159 | $0.00042919 | $0.0004557 | $0.00044282 | $17,061 | - |
| Apr-11 2024 | $0.0004433 | $0.00044272 | $0.00047327 | $0.00044777 | $3,395 | - |
| Apr-10 2024 | $0.00044814 | $0.00044025 | $0.00047216 | $0.00046022 | $7,845 | - |
| Apr-09 2024 | $0.00044845 | $0.0004428 | $0.00047874 | $0.00047874 | $3,488 | - |