Cap Mercado $2.46T
-0.51%
Volume 24h $168.22B
13.79%
BTC % 51.62%
1.12%
ETH % 15.44%
-0.77%
Moedas
28.344
+22
Trocas
885
Última atualização
26 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-01 2024 | $0.00352774 | $0.00352774 | $0.00433634 | $0.00388473 | $542 | - |
| Jul-31 2024 | $0.00388473 | $0.00367018 | $0.00418019 | $0.00367018 | $273 | - |
| Jul-30 2024 | $0.00367018 | $0.00367018 | $0.00430269 | $0.00398265 | $713 | - |
| Jul-29 2024 | $0.00398265 | $0.00388677 | $0.00398265 | $0.00388677 | $178 | - |
| Jul-28 2024 | $0.00352718 | $0.00352718 | $0.00440482 | $0.00372653 | $2,113 | - |
| 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 | - |