Cap Mercado $4.22T
1.87%
Volume 24h $323.02B
4.54%
BTC % 53.75%
0.42%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Apr-21 2025 | $0.00394284 | $0.00364751 | $0.00394284 | $0.00364751 | - | - |
| Apr-20 2025 | $0.00364751 | $0.00364751 | $0.00398074 | $0.00398074 | - | - |
| Apr-19 2025 | $0.00398074 | $0.00374214 | $0.00453889 | $0.00453889 | - | - |
| Apr-18 2025 | $0.00453889 | $0.00440644 | $0.00572652 | $0.00572652 | - | - |
| Apr-17 2025 | $0.0059565 | $0.003915 | $0.0059565 | $0.003915 | - | - |
| Apr-16 2025 | $0.003915 | $0.00255763 | $0.00509996 | $0.00507131 | - | - |
| Apr-15 2025 | $0.00507131 | $0.00495507 | $0.00530731 | $0.00495507 | - | - |
| Apr-14 2025 | $0.00495507 | $0.00495507 | $0.00572037 | $0.00545577 | - | - |
| Apr-13 2025 | $0.00545577 | $0.00512177 | $0.00593008 | $0.00540089 | - | - |
| Apr-12 2025 | $0.00558765 | $0.00558765 | $0.00619591 | $0.00589471 | - | - |
| Apr-11 2025 | $0.00589471 | $0.00439825 | $0.00589471 | $0.00439825 | - | - |
| Apr-10 2025 | $0.00439825 | $0.00439825 | $0.00581774 | $0.00581774 | $235 | - |
| Apr-09 2025 | $0.00581774 | $0.00443755 | $0.00581774 | $0.00514117 | $748 | - |
| Apr-08 2025 | $0.00514117 | $0.00514117 | $0.0055965 | $0.00537591 | - | - |
| Apr-07 2025 | $0.00537591 | $0.00473726 | $0.00677718 | $0.00564165 | - | - |