Cap Mercado $2.17T
2.18%
Volume 24h $196.90B
BTC % 52.29%
0.76%
ETH % 13.99%
-2%
Moedas
28.396
+10
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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul-25 2024 | $0.0035696 | $0.00291531 | $0.00516388 | $0.00379423 | $2,920 | - |
| Jul-24 2024 | $0.00373095 | $0.00373095 | $0.00505251 | $0.00505251 | $2,326 | - |
| Jul-23 2024 | $0.00505251 | $0.00281316 | $0.00556362 | $0.00345501 | $3,790 | - |