Cap Mercado $4.17T
3.17%
Volume 24h $272.43B
39.1%
BTC % 54.98%
-0.38%
ETH % 12.17%
2.95%
Moedas
33.518
+1
Trocas
885
Última atualização
1 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.00014929 | $0.00014188 | $0.00014946 | $0.00014481 | $20,977 | - |
| Oct-25 2025 | $0.00014475 | $0.00014179 | $0.00014475 | $0.00014326 | $20,870 | - |
| Oct-24 2025 | $0.00014305 | $0.00014077 | $0.00014493 | $0.00014105 | $20,731 | - |
| Oct-23 2025 | $0.00013767 | $0.0001353 | $0.00014523 | $0.0001353 | $20,102 | - |
| Oct-22 2025 | $0.00013519 | $0.00012175 | $0.00014646 | $0.00014646 | $19,033 | - |
| Oct-21 2025 | $0.00014667 | $0.0001433 | $0.00015244 | $0.00014933 | $18,284 | - |
| Oct-20 2025 | $0.00014929 | $0.00012254 | $0.00015826 | $0.00012254 | $19,794 | - |
| Oct-19 2025 | $0.00013492 | $0.00012171 | $0.00013629 | $0.00012237 | $21,199 | - |
| Oct-18 2025 | $0.00012231 | $0.00011426 | $0.0001573 | $0.00014461 | $20,404 | - |
| Oct-17 2025 | $0.00014486 | $0.00011807 | $0.00014486 | $0.00013552 | $19,176 | - |
| Oct-16 2025 | $0.00013562 | $0.00013324 | $0.00017282 | $0.00017267 | $32,033 | - |
| Oct-15 2025 | $0.00017267 | $0.00017263 | $0.00018015 | $0.00018015 | $15,055 | - |
| Oct-14 2025 | $0.0001801 | $0.00016788 | $0.0001805 | $0.00018047 | $17,822 | - |
| Oct-13 2025 | $0.00018041 | $0.00018041 | $0.00020805 | $0.00020805 | $16,438 | - |
| Oct-12 2025 | $0.00020836 | $0.00020836 | $0.00035147 | $0.00034501 | $11,283 | - |