Cap Mercado $2.33T -3.12%
Volume 24h $135.11B 23.34%
BTC % 52.95% 0.71%
ETH % 13.53% -1.62%
Moedas 28.597 +15
Trocas 885
Última atualização 1 minuto atrás
OpenAI ERC OPENAI ERC

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-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 -
Aug-23 2024 $0.00341583 $0.00317076 $0.00341583 $0.00322816 $219 -
Aug-22 2024 $0.00343051 $0.00271042 $0.00346361 $0.00271042 $623 -
Aug-21 2024 $0.00271042 $0.00271042 $0.00340203 $0.00340203 $246 -
Aug-20 2024 $0.00340203 $0.00340203 $0.00340203 $0.00340203 - -
Aug-19 2024 $0.00340203 $0.00340203 $0.00340203 $0.00340203 - -
Aug-18 2024 $0.00340203 $0.00340203 $0.00353856 $0.00353856 $110 -
Aug-17 2024 $0.00343666 $0.00286024 $0.00382049 $0.00312718 $1,744 -
Aug-16 2024 $0.00326075 $0.0030784 $0.00396319 $0.0030784 $1,069 -
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 -

Análise histórica e de mercado do preço de OpenAI ERC (OPENAI ERC), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 628 dias, a partir do dia 08-12-2022.