Cap Mercado $3.35T
-1.71%
Volume 24h $219.35B
-5.24%
BTC % 61.12%
0.98%
ETH % 8.26%
-4.23%
Moedas
32.211
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OPEN Ticketing Ecosystem (OPN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.00036235 | $0.00034836 | $0.0003895 | $0.00036455 | $76,548 | - |
| Jun-20 2025 | $0.00036975 | $0.00036097 | $0.00039745 | $0.00036952 | $86,232 | - |
| Jun-19 2025 | $0.00037005 | $0.00036619 | $0.00037777 | $0.00037478 | $111,006 | - |
| Jun-18 2025 | $0.00037473 | $0.00036681 | $0.00039687 | $0.0003875 | $102,260 | - |
| Jun-17 2025 | $0.00038762 | $0.00036315 | $0.00043156 | $0.00038527 | $82,532 | - |
| Jun-16 2025 | $0.00037998 | $0.0003275 | $0.00037998 | $0.00033865 | $117,681 | - |
| Jun-15 2025 | $0.00033869 | $0.00033211 | $0.00034245 | $0.00033688 | $108,387 | - |
| Jun-14 2025 | $0.0003345 | $0.00033339 | $0.00036637 | $0.00036637 | $101,072 | - |
| Jun-13 2025 | $0.00038309 | $0.00032377 | $0.00038309 | $0.00036879 | $67,007 | - |
| Jun-12 2025 | $0.0003689 | $0.00035504 | $0.00037876 | $0.00035709 | $108,367 | - |
| Jun-11 2025 | $0.00036319 | $0.00034274 | $0.00039698 | $0.00039698 | $103,949 | - |
| Jun-10 2025 | $0.00039832 | $0.00039832 | $0.0004494 | $0.00041832 | $106,221 | - |
| Jun-09 2025 | $0.0004208 | $0.00032884 | $0.00042553 | $0.00034457 | $150,135 | - |
| Jun-08 2025 | $0.00034851 | $0.00029865 | $0.00043805 | $0.00043805 | $112,035 | - |
| Jun-07 2025 | $0.00041857 | $0.00041688 | $0.00042281 | $0.00042281 | $113,096 | - |