Cap Mercado $3.56T
0.88%
Volume 24h $276.23B
7.94%
BTC % 59.26%
-0.3%
ETH % 8.72%
4.24%
Moedas
31.880
+10
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| May-19 2025 | $1.0229 | $1.0225 | $1.0262 | $1.0237 | $8,636,661 | $214,411,528 |
| May-18 2025 | $1.0244 | $1.0226 | $1.0269 | $1.0226 | $4,002,065 | $210,982,433 |
| May-17 2025 | $1.0234 | $1.0199 | $1.0276 | $1.0199 | $7,310,880 | $210,673,076 |
| May-16 2025 | $1.0206 | $1.0200 | $1.0222 | $1.0219 | $4,043,625 | $210,101,491 |
| May-15 2025 | $1.0224 | $1.0197 | $1.0257 | $1.0247 | $12,165,458 | $208,619,544 |
| May-14 2025 | $1.0266 | $1.0198 | $1.0266 | $1.0205 | $5,514,454 | $203,448,584 |
| May-13 2025 | $1.0203 | $1.0186 | $1.0238 | $1.0238 | $7,756,248 | $201,712,192 |
| May-12 2025 | $1.0354 | $1.0161 | $1.0354 | $1.0164 | $11,973,964 | $204,549,653 |
| May-11 2025 | $1.0170 | $1.0163 | $1.0174 | $1.0163 | $2,240,141 | $197,447,006 |
| May-10 2025 | $1.0163 | $1.0145 | $1.0212 | $1.0145 | $9,210,376 | $197,237,703 |
| May-09 2025 | $1.0146 | $1.0134 | $1.0150 | $1.0150 | $18,020,444 | $196,908,294 |
| May-08 2025 | $1.0152 | $1.0133 | $1.0154 | $1.0142 | $44,390,145 | $191,270,368 |
| May-07 2025 | $1.0141 | $1.0134 | $1.0217 | $1.0199 | $26,707,812 | $152,250,679 |
| May-06 2025 | $1.0195 | $1.0156 | $1.0296 | $1.0248 | $122,818 | $140,877,709 |
| May-05 2025 | $1.0245 | $1.0210 | $1.0261 | $1.0238 | $5,875,752 | $139,706,536 |