Cap Mercado $2.30T
2.35%
Volume 24h $139.25B
-21.99%
BTC % 53.31%
-0.43%
ETH % 12.62%
0.23%
Moedas
29.001
+14
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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00608172 | $0.0041826 | $0.00624747 | $0.00433783 | $2,678 | - |
| Oct-02 2024 | $0.00426637 | $0.00394674 | $0.00541862 | $0.00449527 | $4,434 | - |
| Oct-01 2024 | $0.00449527 | $0.00436658 | $0.0046751 | $0.0046037 | $626 | - |
| Sep-30 2024 | $0.00456072 | $0.00372006 | $0.00479327 | $0.00415372 | $2,351 | - |
| Sep-29 2024 | $0.00415372 | $0.00317808 | $0.00415372 | $0.00317808 | $341 | - |
| Sep-28 2024 | $0.00321114 | $0.00321114 | $0.00401155 | $0.00401155 | $251 | - |
| Sep-27 2024 | $0.00401155 | $0.00368443 | $0.00401155 | $0.00368443 | $109 | - |
| 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 | - |