Cap Mercado $2.27T
-0.79%
Volume 24h $124.42B
-51.28%
BTC % 52.77%
0.2%
ETH % 13.93%
-1.36%
Moedas
28.426
+3
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 |
|---|---|---|---|---|---|---|
| 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 | - |
| 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 | - |