Cap Mercado $2.44T
4.39%
Volume 24h $193.95B
50.23%
BTC % 53.12%
0.07%
ETH % 12.91%
1.93%
Moedas
29.120
+28
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 |
|---|---|---|---|---|---|---|
| Oct-14 2024 | $0.00437014 | $0.00401927 | $0.00484013 | $0.00401927 | $1,598 | - |
| Oct-13 2024 | $0.0036164 | $0.0033162 | $0.00471803 | $0.00407301 | $1,660 | - |
| Oct-12 2024 | $0.00407301 | $0.00387205 | $0.00458444 | $0.00430706 | $572 | - |
| Oct-11 2024 | $0.00430706 | $0.00370313 | $0.00430706 | $0.00406675 | $488 | - |
| Oct-10 2024 | $0.00402632 | $0.00394492 | $0.00525503 | $0.00421437 | $2,036 | - |
| Oct-09 2024 | $0.00420681 | $0.0038405 | $0.00420681 | $0.0038405 | $153 | - |
| Oct-08 2024 | $0.0038405 | $0.00359535 | $0.00389722 | $0.00389722 | $938 | - |
| Oct-07 2024 | $0.00389722 | $0.00358667 | $0.00389722 | $0.00358667 | $48 | - |
| Oct-06 2024 | $0.00358667 | $0.00332336 | $0.00415477 | $0.00415477 | $670 | - |
| Oct-05 2024 | $0.00415477 | $0.00412912 | $0.00469509 | $0.0046723 | $1,017 | - |
| Oct-04 2024 | $0.00457746 | $0.0026753 | $0.00736634 | $0.00736634 | $6,029 | - |
| Oct-03 2024 | $0.00608172 | $0.0041826 | $0.00624747 | $0.00433783 | $2,678 | - |
| Oct-02 2024 | $0.00426637 | $0.00394674 | $0.00541862 | $0.00449527 | $4,434 | - |
| Oct-01 2024 | $0.00449527 | $0.00436658 | $0.0046751 | $0.0046037 | $626 | - |
| Sep-30 2024 | $0.00456072 | $0.00372006 | $0.00479327 | $0.00415372 | $2,351 | - |