Cap Mercado $2.57T
-0.86%
Volume 24h $148.42B
18.49%
BTC % 51.82%
0.15%
ETH % 15.09%
-0.19%
Moedas
28.271
+10
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de OpenAI ERC (OPENAI ERC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.00372653 | $0.00357378 | $0.00410968 | $0.00400972 | $312 | - |
| Jul-26 2024 | $0.00400972 | $0.00319938 | $0.00426111 | $0.00349133 | $2,046 | - |
| Jul-25 2024 | $0.0035696 | $0.00291531 | $0.00516388 | $0.00379423 | $2,920 | - |
| Jul-24 2024 | $0.00373095 | $0.00373095 | $0.00505251 | $0.00505251 | $2,326 | - |
| Jul-23 2024 | $0.00505251 | $0.00281316 | $0.00556362 | $0.00345501 | $3,790 | - |
| Jul-22 2024 | $0.00250613 | $0.00222521 | $0.014811 | $0.012766 | $3,832 | - |
| Jul-21 2024 | $0.012766 | $0.0072692 | $0.012766 | $0.0072692 | $1,128 | - |
| Jul-20 2024 | $0.0072692 | $0.0072692 | $0.0072692 | $0.0072692 | - | - |
| Jul-19 2024 | $0.0072692 | $0.0072692 | $0.0072692 | $0.0072692 | - | - |
| Jul-18 2024 | $0.0072692 | $0.00710364 | $0.0072692 | $0.00710364 | $62 | - |
| Jul-17 2024 | $0.00710364 | $0.00671087 | $0.00710364 | $0.00671087 | $118 | - |
| Jul-16 2024 | $0.00671087 | $0.00605715 | $0.00671087 | $0.00605715 | $11 | - |
| Jul-15 2024 | $0.00605715 | $0.00605715 | $0.00605715 | $0.00605715 | - | - |
| Jul-14 2024 | $0.00605715 | $0.00605715 | $0.00605715 | $0.00605715 | - | - |
| Jul-13 2024 | $0.00605715 | $0.00571313 | $0.00605715 | $0.00571313 | $67 | - |