Cap Mercado $4.00T
0.99%
Volume 24h $293.28B
-14.49%
BTC % 55.18%
-0.12%
ETH % 11.84%
0.16%
Moedas
33.516
+10
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de OpenLedger (OPEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.356786 | $0.345624 | $0.358807 | $0.347697 | $49,441,781 | $76,887,391 |
| Oct-22 2025 | $0.348908 | $0.345582 | $0.399537 | $0.395252 | $79,930,418 | $75,189,824 |
| Oct-21 2025 | $0.375385 | $0.368337 | $0.440946 | $0.368337 | $184,625,045 | $80,895,569 |
| Oct-20 2025 | $0.366943 | $0.335825 | $0.366943 | $0.340837 | $53,575,702 | $79,076,281 |
| Oct-19 2025 | $0.346672 | $0.330741 | $0.356138 | $0.33739 | $44,180,871 | $74,708,000 |
| Oct-18 2025 | $0.337865 | $0.331098 | $0.353609 | $0.341613 | $39,202,809 | $72,810,010 |
| Oct-17 2025 | $0.342307 | $0.325097 | $0.362869 | $0.362869 | $46,280,751 | $73,767,360 |
| Oct-16 2025 | $0.364792 | $0.362449 | $0.392556 | $0.383743 | $47,925,858 | $78,612,722 |
| Oct-15 2025 | $0.389833 | $0.387837 | $0.420247 | $0.420247 | $50,171,205 | $84,009,186 |
| Oct-14 2025 | $0.425941 | $0.399605 | $0.451215 | $0.451215 | $59,080,952 | $91,790,331 |
| Oct-13 2025 | $0.459191 | $0.440785 | $0.462106 | $0.453143 | $69,695,974 | $98,955,808 |
| Oct-12 2025 | $0.437504 | $0.38502 | $0.459305 | $0.38502 | $137,827,042 | $94,282,179 |
| Oct-11 2025 | $0.386585 | $0.347459 | $0.42263 | $0.368762 | $97,676,010 | $83,309,119 |
| Oct-10 2025 | $0.35159 | $0.33836 | $0.539656 | $0.539656 | $95,757,455 | $75,767,749 |
| Oct-09 2025 | $0.560803 | $0.551209 | $0.638395 | $0.638395 | $93,476,285 | $120,853,090 |