Cap Mercado $2.39T
-0.81%
Volume 24h $187.62B
-14.96%
BTC % 53.7%
-0.26%
ETH % 9.38%
0.42%
Moedas
34.257
+3
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $4.8294 | $4.6629 | $5.630 | $5.630 | $191 | $16,043,696 |
| Feb-22 2026 | $5.630 | $5.630 | $5.632 | $5.632 | $12 | $18,703,090 |
| Feb-21 2026 | $5.632 | $5.630 | $5.632 | $5.630 | $12 | $18,712,225 |
| Feb-20 2026 | $5.630 | $4.7900 | $5.630 | $4.7900 | $161 | $18,703,090 |
| Feb-19 2026 | $4.7900 | $4.4900 | $4.8400 | $4.4900 | $55 | $15,912,575 |
| Feb-18 2026 | $4.4900 | $4.1600 | $4.7500 | $4.1600 | $56 | $14,915,963 |
| Feb-17 2026 | $4.1600 | $4.1600 | $4.6139 | $4.6139 | $152 | $13,819,690 |
| Feb-16 2026 | $4.6139 | $4.6139 | $4.6139 | $4.6139 | $22 | $15,327,730 |
| Feb-15 2026 | $4.6139 | $4.6139 | $4.6139 | $4.6139 | $22 | $15,327,730 |
| Feb-14 2026 | $4.6139 | $4.6100 | $4.6139 | $4.6100 | $22 | $15,327,730 |
| Feb-13 2026 | $4.6100 | $4.4400 | $4.6100 | $4.5300 | $648 | $15,314,608 |
| Feb-12 2026 | $4.5300 | $4.4400 | $4.9400 | $4.8500 | $131 | $15,048,845 |
| Feb-11 2026 | $4.8500 | $4.5000 | $4.9200 | $4.9200 | $2,945 | $16,111,898 |
| Feb-10 2026 | $4.9200 | $4.6700 | $5.060 | $5.060 | $15 | $16,344,441 |
| Feb-09 2026 | $5.060 | $4.7400 | $5.310 | $5.093 | $88 | $16,809,526 |