Cap Mercado $4.21T
1.87%
Volume 24h $318.41B
3.06%
BTC % 53.81%
0.57%
ETH % 12.41%
-0.88%
Moedas
33.104
+14
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00027989 | $0.0002508 | $0.00027996 | $0.00025149 | $18,028 | - |
| Sep-08 2025 | $0.00025148 | $0.00024544 | $0.00025616 | $0.00025501 | $18,753 | - |
| Sep-07 2025 | $0.00025581 | $0.00025123 | $0.00026766 | $0.00026137 | $2,797 | - |
| Sep-06 2025 | $0.00026869 | $0.00026811 | $0.00026879 | $0.00026825 | $6,421 | - |
| Sep-05 2025 | $0.00026831 | $0.00026755 | $0.00026843 | $0.00026771 | $17,764 | - |
| Sep-04 2025 | $0.00026774 | $0.00026221 | $0.00027181 | $0.00027125 | $16,882 | - |
| Sep-03 2025 | $0.00027125 | $0.00027036 | $0.00027725 | $0.00027198 | $12,174 | - |
| Sep-02 2025 | $0.00027196 | $0.00027169 | $0.00028539 | $0.00027882 | $15,293 | - |
| Sep-01 2025 | $0.00027887 | $0.00027704 | $0.00029539 | $0.00028524 | $14,340 | - |
| Aug-31 2025 | $0.00028793 | $0.00028019 | $0.00028793 | $0.00028029 | $14,463 | - |
| Aug-30 2025 | $0.00028022 | $0.00027476 | $0.00028139 | $0.00027506 | $17,595 | - |
| Aug-29 2025 | $0.00027507 | $0.00027038 | $0.00028457 | $0.00028442 | $16,968 | - |
| Aug-28 2025 | $0.00028438 | $0.0002833 | $0.00028982 | $0.0002897 | $17,456 | - |
| Aug-27 2025 | $0.00029231 | $0.00027881 | $0.00031342 | $0.00029968 | $33,249 | - |
| Aug-26 2025 | $0.00030044 | $0.00027218 | $0.00030682 | $0.00027604 | $17,143 | - |