Рыночная кепка $2.34T
2.64%
Объем 24h $142.10B
-49.27%
BTC % 49.98%
0.5%
ETH % 15.34%
-2.54%
Монеты
26.945
+26
Биржи
885
Последнее обновление
3 минут тому назад
CryptoWar xBlade / OpenWorld (OPEN) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-02 2024 | $0.00735585 | $0.00716793 | $0.00735585 | $0.00716793 | $366 | $379,694 |
| May-01 2024 | $0.00716793 | $0.00716793 | $0.00764307 | $0.00764307 | $114 | $369,994 |
| Apr-30 2024 | $0.00764307 | $0.00764307 | $0.0079579 | $0.00790776 | $159 | $394,520 |
| Apr-29 2024 | $0.00790776 | $0.00784269 | $0.00844479 | $0.00844479 | $428 | $408,183 |
| Apr-28 2024 | $0.00844479 | $0.00841878 | $0.00844479 | $0.00841878 | $303 | $435,903 |
| Apr-27 2024 | $0.00841878 | $0.00774289 | $0.00841878 | $0.00794043 | $872 | $434,561 |
| Apr-26 2024 | $0.00794043 | $0.00794043 | $0.00800114 | $0.00800114 | $204 | $409,869 |
| Apr-25 2024 | $0.00800114 | $0.00800114 | $0.00826843 | $0.00819349 | $1,181 | $413,003 |
| Apr-24 2024 | $0.00819349 | $0.00795352 | $0.00819349 | $0.00795352 | $194 | $422,931 |
| Apr-23 2024 | $0.00795352 | $0.00747524 | $0.00795352 | $0.00747524 | $1,063 | $410,545 |
| Apr-22 2024 | $0.00747524 | $0.00689201 | $0.00747524 | $0.00689201 | $817 | $385,857 |
| Apr-21 2024 | $0.00689201 | $0.00689201 | $0.00689201 | $0.00689201 | - | $355,752 |
| Apr-20 2024 | $0.00689201 | $0.00675329 | $0.00689201 | $0.00676632 | $310 | $355,752 |
| Apr-19 2024 | $0.00676632 | $0.00669132 | $0.00676632 | $0.00669132 | $7 | $349,264 |
| Apr-18 2024 | $0.00669132 | $0.00628386 | $0.00669132 | $0.00628386 | $313 | $345,392 |