Cap Mercado $2.21T
-0.22%
Volume 24h $148.04B
6.28%
BTC % 52.24%
0.51%
ETH % 14.27%
-0.77%
Moedas
28.481
+15
Trocas
885
Última atualização
55 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-15 2024 | $0.0030784 | $0.00298051 | $0.00353123 | $0.00327184 | $1,087 | - |
| Aug-14 2024 | $0.00336316 | $0.00323897 | $0.00386389 | $0.00386389 | $362 | - |
| Aug-13 2024 | $0.00386389 | $0.00386389 | $0.00386389 | $0.00386389 | - | - |
| Aug-12 2024 | $0.00386389 | $0.00368572 | $0.00406889 | $0.00368572 | $252 | - |
| Aug-11 2024 | $0.00368572 | $0.00361799 | $0.00379632 | $0.00361799 | $37 | - |
| Aug-10 2024 | $0.00361799 | $0.00353035 | $0.00410929 | $0.0039606 | $291 | - |
| Aug-09 2024 | $0.0039606 | $0.0037286 | $0.00442633 | $0.00420095 | $2,334 | - |
| Aug-08 2024 | $0.00406878 | $0.00286643 | $0.00462956 | $0.00286643 | $5,012 | - |
| Aug-07 2024 | $0.00445029 | $0.00358143 | $0.00445029 | $0.00419104 | $860 | - |
| Aug-06 2024 | $0.00419104 | $0.00390489 | $0.00663367 | $0.00390489 | $1,551 | - |
| Aug-05 2024 | $0.00390489 | $0.0025741 | $0.00419403 | $0.00337318 | $1,443 | - |
| Aug-04 2024 | $0.00337318 | $0.00329503 | $0.00337318 | $0.00329503 | $58 | - |
| Aug-03 2024 | $0.00329503 | $0.00311948 | $0.00394218 | $0.00394218 | $1,254 | - |
| Aug-02 2024 | $0.00393911 | $0.00352774 | $0.00407052 | $0.00352774 | $929 | - |
| Aug-01 2024 | $0.00352774 | $0.00352774 | $0.00433634 | $0.00388473 | $542 | - |