Cap Mercado $2.05T
0.03%
Volume 24h $79.30B
BTC % 52.16%
-0.36%
ETH % 13.31%
-0.67%
Moedas
28.700
+1
Trocas
885
Última atualização
1 minuto 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-07 2024 | $0.00402003 | $0.00372613 | $0.00433621 | $0.00396544 | $623 | - |
| Sep-06 2024 | $0.00396544 | $0.00368409 | $0.00396544 | $0.00368409 | $175 | - |
| Sep-05 2024 | $0.00368409 | $0.00350105 | $0.00368409 | $0.00350105 | $132 | - |
| Sep-04 2024 | $0.00350105 | $0.00350105 | $0.00376349 | $0.00365221 | $419 | - |
| Sep-03 2024 | $0.00365221 | $0.00239588 | $0.0042165 | $0.00415787 | $2,550 | - |
| Sep-02 2024 | $0.00415787 | $0.00372381 | $0.00415787 | $0.00374053 | $604 | - |
| Sep-01 2024 | $0.00374053 | $0.00255972 | $0.00904058 | $0.0046972 | $7,929 | - |
| Aug-31 2024 | $0.00479761 | $0.00413728 | $0.00522642 | $0.00522642 | $3,783 | - |
| Aug-30 2024 | $0.0059054 | $0.00357322 | $0.0059054 | $0.00360713 | $1,383 | - |
| Aug-29 2024 | $0.00360713 | $0.00321991 | $0.00429466 | $0.00347248 | $2,009 | - |
| Aug-28 2024 | $0.00347248 | $0.00342618 | $0.00394157 | $0.00394157 | $125 | - |
| Aug-27 2024 | $0.00394157 | $0.00318031 | $0.00403952 | $0.00318031 | $773 | - |
| Aug-26 2024 | $0.00318031 | $0.00318031 | $0.00324373 | $0.00323517 | $35 | - |
| Aug-25 2024 | $0.00323517 | $0.00308864 | $0.00325515 | $0.00325515 | $270 | - |
| Aug-24 2024 | $0.00325515 | $0.00325515 | $0.00342213 | $0.00341583 | $180 | - |