Cap Mercado $2.79T
0.3%
Volume 24h $198.41B
-27.65%
BTC % 55.86%
0.21%
ETH % 10.07%
0.39%
Moedas
34.531
Trocas
885
Última atualização
34 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $5.510 | $5.510 | $5.515 | $5.515 | $21 | $18,304,445 |
| Apr-24 2026 | $5.510 | $4.8800 | $5.510 | $4.8800 | $527 | $18,304,445 |
| Apr-23 2026 | $4.8800 | $4.8800 | $5.340 | $5.280 | $156 | $16,211,559 |
| Apr-22 2026 | $5.280 | $5.280 | $5.850 | $5.680 | $180 | $17,540,375 |
| Apr-21 2026 | $5.680 | $5.350 | $5.900 | $5.350 | $703 | $18,869,192 |
| Apr-20 2026 | $5.260 | $4.7706 | $5.260 | $4.7706 | $250 | $17,473,934 |
| Apr-19 2026 | $5.370 | $5.370 | $5.370 | $5.370 | $11 | $17,839,359 |
| Apr-18 2026 | $5.370 | $5.370 | $5.378 | $5.378 | $11 | $17,839,359 |
| Apr-17 2026 | $5.370 | $5.240 | $5.430 | $5.240 | $2,466 | $17,839,359 |
| Apr-16 2026 | $5.270 | $4.6800 | $5.270 | $4.6800 | $3,032 | $17,507,155 |
| Apr-15 2026 | $4.6800 | $4.3700 | $4.6800 | $4.3700 | $52 | $15,547,151 |
| Apr-14 2026 | $4.3788 | $4.2221 | $4.3788 | $4.3690 | $63 | $14,546,718 |
| Apr-13 2026 | $4.6923 | $4.6923 | $4.6923 | $4.6923 | $23 | $15,588,078 |
| Apr-12 2026 | $4.6923 | $4.6923 | $4.6923 | $4.6923 | $23 | $15,588,078 |
| Apr-11 2026 | $4.6923 | $4.6923 | $4.6923 | $4.6923 | $23 | $15,588,078 |