Cap Mercado $2.77T
0.53%
Volume 24h $202.47B
-20.07%
BTC % 56.73%
0.24%
ETH % 10.06%
-0.39%
Moedas
34.565
+3
Trocas
885
Última atualização
27 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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.00009988 | $0.00009381 | $0.00010054 | $0.00009834 | $978 | - |
| Apr-30 2026 | $0.00009502 | $0.00009485 | $0.00009868 | $0.00009485 | $999 | - |
| Apr-29 2026 | $0.00009465 | $0.00009065 | $0.00009871 | $0.00009695 | $923 | - |
| Apr-28 2026 | $0.00009625 | $0.00009164 | $0.00009708 | $0.00009356 | $1,041 | - |
| Apr-27 2026 | $0.00009407 | $0.00009107 | $0.00009692 | $0.00009237 | $789 | - |
| Apr-26 2026 | $0.00009246 | $0.00009168 | $0.00009659 | $0.00009268 | $1,087 | - |
| Apr-25 2026 | $0.00009671 | $0.00009094 | $0.00009671 | $0.00009631 | $1,305 | - |
| Apr-24 2026 | $0.00009444 | $0.00008769 | $0.00009643 | $0.00008769 | $1,246 | - |
| Apr-23 2026 | $0.00008755 | $0.0000868 | $0.00009192 | $0.00008798 | $1,223 | - |
| Apr-22 2026 | $0.00008886 | $0.00008742 | $0.00009292 | $0.00008742 | $1,081 | - |
| Apr-21 2026 | $0.00008736 | $0.00008708 | $0.00008993 | $0.00008904 | $723 | - |
| Apr-20 2026 | $0.00008904 | $0.00008903 | $0.00009563 | $0.00009075 | $987 | - |
| Apr-19 2026 | $0.00009304 | $0.00009126 | $0.00009677 | $0.00009663 | $1,241 | - |
| Apr-18 2026 | $0.00009104 | $0.00009087 | $0.00009585 | $0.00009542 | $827 | - |
| Apr-17 2026 | $0.00009207 | $0.00009143 | $0.00009727 | $0.00009682 | $4,486 | - |