Cap Mercado $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Moedas
33.319
+11
Trocas
885
Última atualização
11 Segundos atrás
Preços históricos de OpenEden Compounding OpenDollar (CUSDO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $1.0289 | $1.0273 | $1.0290 | $1.0277 | - | $234,987,429 |
| Oct-01 2025 | $1.0280 | $1.0278 | $1.0286 | $1.0282 | $57,577 | $229,936,812 |
| Sep-30 2025 | $1.0282 | $1.0278 | $1.0294 | $1.0280 | $22,457,325 | $229,834,232 |
| Sep-29 2025 | $1.0285 | $1.0263 | $1.0285 | $1.0268 | $9,193,289 | $220,376,937 |
| Sep-28 2025 | $1.0268 | $1.0266 | $1.0272 | $1.0270 | $3,139,176 | $220,303,441 |
| Sep-27 2025 | $1.0266 | $1.0265 | $1.0273 | $1.0267 | $7,082,824 | $220,302,913 |
| Sep-26 2025 | $1.0271 | $1.0258 | $1.0275 | $1.0262 | $6,061,354 | $218,814,318 |
| Sep-25 2025 | $1.0262 | $1.0256 | $1.0271 | $1.0261 | $2,595,462 | $219,101,646 |
| Sep-24 2025 | $1.0265 | $1.0255 | $1.0265 | $1.0257 | $2,764,362 | $219,380,590 |
| Sep-23 2025 | $1.0257 | $1.0251 | $1.0267 | $1.0256 | $7,618,752 | $220,309,386 |
| Sep-22 2025 | $1.0254 | $1.0248 | $1.0260 | $1.0255 | $2,012,861 | $221,068,779 |
| Sep-21 2025 | $1.0255 | $1.0245 | $1.0256 | $1.0250 | $1,211,691 | $224,479,968 |
| Sep-20 2025 | $1.0250 | $1.0245 | $1.0253 | $1.0247 | $884,927 | $234,374,210 |
| Sep-19 2025 | $1.0247 | $1.0244 | $1.0252 | $1.0245 | - | $235,007,093 |
| Sep-18 2025 | $1.0244 | $1.0243 | $1.0253 | $1.0248 | $6,336,974 | $236,193,849 |