Cap Mercado $4.50T
0.48%
Volume 24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
Moedas
33.323
+1
Trocas
885
Última atualização
2 Segundos atrás
Preços históricos de OpenPad AI (OPAD), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00382109 | $0.0036414 | $0.00407145 | $0.00394235 | $245,029 | - |
| Oct-03 2025 | $0.00395176 | $0.00385243 | $0.00475247 | $0.00475247 | $301,000 | - |
| Oct-02 2025 | $0.00471176 | $0.00429238 | $0.00479246 | $0.0047828 | $244,700 | - |
| Oct-01 2025 | $0.0047828 | $0.00441989 | $0.00478319 | $0.00451027 | $509,416 | - |
| Sep-30 2025 | $0.00456068 | $0.00418065 | $0.00520353 | $0.00520353 | $446,811 | - |
| Sep-29 2025 | $0.00529289 | $0.00473177 | $0.00599208 | $0.00473205 | $406,390 | - |
| Sep-28 2025 | $0.00471204 | $0.00401163 | $0.00912166 | $0.00415163 | $270,783 | - |
| Sep-27 2025 | $0.00417159 | $0.00379176 | $0.00426178 | $0.00381179 | $258,620 | - |
| Sep-26 2025 | $0.00404162 | $0.00404162 | $0.00514318 | $0.00506968 | $230,518 | - |
| Sep-25 2025 | $0.00506462 | $0.00458776 | $0.00557055 | $0.00557055 | $326,057 | - |
| Sep-24 2025 | $0.00555655 | $0.00455078 | $0.00929382 | $0.00925758 | $347,776 | - |
| Sep-23 2025 | $0.00937345 | $0.00921675 | $0.010003 | $0.010003 | $234,116 | - |
| Sep-22 2025 | $0.010029 | $0.00986761 | $0.010181 | $0.010148 | $207,175 | - |
| Sep-21 2025 | $0.01018 | $0.010174 | $0.010353 | $0.010324 | $205,117 | - |
| Sep-20 2025 | $0.010385 | $0.010385 | $0.010642 | $0.010642 | $231,518 | - |