Cap Mercado $2.76T
4.7%
Volume 24h $279.63B
56.86%
BTC % 54.52%
-0.12%
ETH % 10.27%
4.77%
Moedas
34.341
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OPEN tokenized stock (xStock) (OPENX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $4.9000 | $4.9000 | $4.9000 | $4.9000 | $9 | $16,278,000 |
| Mar-14 2026 | $4.9000 | $4.9000 | $4.9000 | $4.9000 | $9 | $16,278,000 |
| Mar-13 2026 | $4.9000 | $4.7400 | $5.080 | $4.7400 | $50 | $16,278,000 |
| Mar-12 2026 | $4.7400 | $4.7400 | $5.360 | $5.240 | $56 | $15,746,473 |
| Mar-11 2026 | $5.240 | $4.9700 | $5.240 | $5.210 | $280 | $17,407,494 |
| Mar-10 2026 | $5.210 | $4.8400 | $5.490 | $4.8400 | $674 | $17,307,832 |
| Mar-09 2026 | $4.8400 | $4.6300 | $5.152 | $5.152 | $231 | $16,078,677 |
| Mar-08 2026 | $5.150 | $5.150 | $5.150 | $5.150 | $4 | $17,108,510 |
| Mar-07 2026 | $5.150 | $5.150 | $5.152 | $5.150 | $4 | $17,108,510 |
| Mar-06 2026 | $5.070 | $5.070 | $5.310 | $5.310 | $41 | $16,842,747 |
| Mar-05 2026 | $5.340 | $4.8300 | $5.340 | $4.9300 | $189 | $17,739,698 |
| Mar-04 2026 | $4.9300 | $4.6400 | $5.110 | $4.6400 | $174 | $16,377,661 |
| Mar-03 2026 | $4.6400 | $4.6000 | $5.170 | $5.170 | $27 | $15,414,269 |
| Mar-02 2026 | $5.170 | $4.8196 | $5.610 | $5.610 | $151 | $17,174,951 |
| Mar-01 2026 | $5.610 | $5.610 | $5.613 | $5.613 | $5 | $18,636,649 |