Cap Mercado $3.23T
1.81%
Volume 24h $198.91B
21.63%
BTC % 60.86%
-0.11%
ETH % 7.08%
1.13%
Moedas
31.774
+5
Trocas
885
Última atualização
3 Minutos 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-07 2025 | $0.00038367 | $0.00029997 | $0.00039998 | $0.0003 | $6 | $385,743 |
| May-06 2025 | $0.00030002 | $0.00029372 | $0.00030002 | $0.00029372 | $34 | $301,637 |
| May-05 2025 | $0.00029372 | $0.00029372 | $0.00040513 | $0.00040511 | - | $295,301 |
| May-04 2025 | $0.0004052 | $0.0003017 | $0.00049844 | $0.0003017 | $15 | $407,386 |
| May-03 2025 | $0.0003017 | $0.0003017 | $0.0006158 | $0.0006158 | $5 | $303,330 |
| May-02 2025 | $0.0006158 | $0.00059009 | $0.0006158 | $0.00061414 | - | $619,119 |
| May-01 2025 | $0.00061414 | $0.00061414 | $0.00091366 | $0.00091366 | - | $617,450 |
| Apr-30 2025 | $0.0007762 | $0.00016352 | $0.0007762 | $0.00016493 | - | $780,387 |
| Apr-29 2025 | $0.00016493 | $0.00016493 | $0.00043388 | $0.00043388 | - | $165,827 |
| Apr-28 2025 | $0.00043388 | $0.00043388 | $0.00043388 | $0.00043388 | - | $436,223 |
| Apr-27 2025 | $0.00043388 | $0.00030964 | $0.00050751 | $0.00050751 | - | $436,223 |
| Apr-26 2025 | $0.00050751 | $0.00040681 | $0.00058335 | $0.00058335 | - | $510,244 |
| Apr-25 2025 | $0.00059427 | $0.00057622 | $0.00059427 | $0.00057622 | - | $597,471 |
| Apr-24 2025 | $0.00057622 | $0.00057622 | $0.00057622 | $0.00057622 | - | $579,331 |
| Apr-23 2025 | $0.00057622 | $0.00057622 | $0.00069024 | $0.00061555 | - | $579,331 |