Cap Mercado $2.16T
1.97%
Volume 24h $130.23B
-0.84%
BTC % 52.82%
0.45%
ETH % 12.97%
-1.38%
Moedas
28.739
+11
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-11 2024 | $0.00350572 | $0.00315543 | $0.00364833 | $0.00364833 | $873 | - |
| Sep-10 2024 | $0.0031271 | $0.0031271 | $0.00421965 | $0.0041369 | $672 | - |
| Sep-09 2024 | $0.0041369 | $0.00386426 | $0.0041369 | $0.00387322 | $120 | - |
| Sep-08 2024 | $0.00387322 | $0.00387322 | $0.00495617 | $0.00402003 | $2,529 | - |
| 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 | - |