Cap Mercado $3.94T
1.63%
Volume 24h $226.38B
-40.01%
BTC % 59.96%
-0.5%
ETH % 9.16%
0.21%
Moedas
32.399
+4
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.00020351 | $0.00018615 | $0.00022278 | $0.00021698 | $92,702 | - |
| Jul-11 2025 | $0.00021719 | $0.00019704 | $0.00026565 | $0.0002278 | $95,714 | - |
| Jul-10 2025 | $0.00025452 | $0.00018218 | $0.00028155 | $0.00019334 | $141,938 | - |
| Jul-09 2025 | $0.00019282 | $0.00013648 | $0.00019598 | $0.00016412 | $96,545 | - |
| Jul-08 2025 | $0.00016411 | $0.00016359 | $0.00016667 | $0.00016615 | $83,702 | - |
| Jul-07 2025 | $0.00016842 | $0.00016842 | $0.00018778 | $0.00017903 | $78,969 | - |
| Jul-06 2025 | $0.00017665 | $0.00016539 | $0.00017665 | $0.00016565 | $75,520 | - |
| Jul-05 2025 | $0.00016554 | $0.00016545 | $0.00016938 | $0.00016781 | $89,325 | - |
| Jul-04 2025 | $0.00016332 | $0.00015669 | $0.00016612 | $0.00016523 | $69,282 | - |
| Jul-03 2025 | $0.00016551 | $0.00016315 | $0.00018047 | $0.00018041 | $62,898 | - |
| Jul-02 2025 | $0.00018055 | $0.00014134 | $0.00018083 | $0.00015226 | $78,935 | - |
| Jul-01 2025 | $0.00015139 | $0.00014963 | $0.00016647 | $0.00015434 | $60,349 | - |
| Jun-30 2025 | $0.00015443 | $0.00013484 | $0.00015589 | $0.00014957 | $71,394 | - |
| Jun-29 2025 | $0.00015224 | $0.00013243 | $0.00015224 | $0.00013795 | $65,773 | - |
| Jun-28 2025 | $0.00014183 | $0.00011601 | $0.00014362 | $0.00011601 | $63,132 | - |