Cap Mercado $3.49T
-2.74%
Volume 24h $336.18B
28.22%
BTC % 60.15%
0.81%
ETH % 8.85%
-3.61%
Moedas
32.128
+7
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Open Custody Protocol / Qredo (OPEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-30 2025 | $0.00180035 | $0.00171629 | $0.0018005 | $0.00171652 | $108 | $1,810,042 |
| May-29 2025 | $0.0017165 | $0.0017165 | $0.00172275 | $0.00172266 | $108 | $1,725,739 |
| May-28 2025 | $0.00172245 | $0.00141928 | $0.00172284 | $0.00141942 | $108 | $1,731,726 |
| May-27 2025 | $0.00141939 | $0.00141939 | $0.00180073 | $0.00180044 | $108 | $1,427,032 |
| May-26 2025 | $0.00180032 | $0.00179021 | $0.00180075 | $0.00179024 | $108 | $1,810,014 |
| May-25 2025 | $0.00179034 | $0.00110705 | $0.00179034 | $0.00112032 | $108 | $1,799,983 |
| May-24 2025 | $0.0011201 | $0.00105903 | $0.00175312 | $0.00175297 | $108 | $1,126,138 |
| May-23 2025 | $0.0017528 | $0.00124891 | $0.0017528 | $0.00135596 | $108 | $1,762,241 |
| May-22 2025 | $0.00135664 | $0.00135664 | $0.00548327 | $0.00178831 | $625 | $1,363,943 |
| May-21 2025 | $0.00178835 | $0.001788 | $0.00180071 | $0.00180045 | $108 | $1,797,977 |
| May-20 2025 | $0.00180009 | $0.00146237 | $0.00180058 | $0.00146237 | $108 | $1,809,785 |
| May-19 2025 | $0.00146229 | $0.00141335 | $0.00167307 | $0.00167307 | $108 | $1,470,163 |
| May-18 2025 | $0.0016745 | $0.00080144 | $0.0016745 | $0.00080145 | $108 | $1,683,514 |
| May-17 2025 | $0.00079914 | $0.00059768 | $0.00168022 | $0.00162944 | $108 | $803,449 |
| May-16 2025 | $0.00165863 | $0.00165863 | $0.00174523 | $0.00171556 | $108 | $1,667,561 |