Cap Mercado $2.47T
1.69%
Volume 24h $167.78B
7.54%
BTC % 52.65%
-0.39%
ETH % 13.14%
0.45%
Moedas
28.906
+13
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.00368443 | $0.00368443 | $0.00368979 | $0.00368979 | $111 | - |
| Sep-25 2024 | $0.00368979 | $0.00313043 | $0.00454922 | $0.00421684 | $1,241 | - |
| Sep-24 2024 | $0.00421684 | $0.00359658 | $0.0050102 | $0.0050102 | $503 | - |
| Sep-23 2024 | $0.0050102 | $0.00409816 | $0.0050102 | $0.00451469 | $1,497 | - |
| Sep-22 2024 | $0.00445581 | $0.00261435 | $0.00498718 | $0.00498718 | $3,511 | - |
| Sep-21 2024 | $0.00452387 | $0.0028115 | $0.019396 | $0.017508 | $11,498 | - |
| Sep-20 2024 | $0.017508 | $0.011125 | $0.017508 | $0.011125 | $986 | - |
| Sep-19 2024 | $0.011125 | $0.00367057 | $0.011125 | $0.00692551 | $4,040 | - |
| Sep-18 2024 | $0.00597181 | $0.00387029 | $0.00597181 | $0.00390696 | $1,833 | - |
| Sep-17 2024 | $0.00390696 | $0.00303614 | $0.0048908 | $0.0048908 | $817 | - |
| Sep-16 2024 | $0.0048908 | $0.0048908 | $0.0048908 | $0.0048908 | $352 | - |
| Sep-15 2024 | $0.0045863 | $0.0037743 | $0.0045863 | $0.0038069 | $449 | - |
| Sep-14 2024 | $0.0038069 | $0.00341932 | $0.00388693 | $0.00380168 | $459 | - |
| Sep-13 2024 | $0.00393022 | $0.00393022 | $0.00401553 | $0.00401553 | $651 | - |
| Sep-12 2024 | $0.00401553 | $0.00336838 | $0.00426291 | $0.00350572 | $4,554 | - |