Рыночная кепка $2.55T
2.49%
Объем 24h $98.77B
-19.84%
BTC % 49.35%
-2.71%
ETH % 14.75%
-2.71%
Монеты
26.968
+2
Биржи
885
Последнее обновление
1 минут тому назад
Open Platform (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-04 2024 | $0.040646 | $0.039821 | $0.046065 | $0.046065 | $1,164,496 | - |
| May-03 2024 | $0.049058 | $0.033742 | $0.049058 | $0.035124 | $905,862 | - |
| May-02 2024 | $0.035882 | $0.028259 | $0.037412 | $0.029931 | $177,915 | - |
| May-01 2024 | $0.029434 | $0.026643 | $0.030943 | $0.029764 | $192,021 | - |
| Apr-30 2024 | $0.029921 | $0.02828 | $0.03271 | $0.032138 | $133,553 | - |
| Apr-29 2024 | $0.032389 | $0.031705 | $0.03479 | $0.032314 | $217,078 | - |
| Apr-28 2024 | $0.032194 | $0.030503 | $0.034181 | $0.031939 | $95,251 | - |
| Apr-27 2024 | $0.031865 | $0.030079 | $0.034828 | $0.032321 | $115,398 | - |
| Apr-26 2024 | $0.033084 | $0.033084 | $0.038583 | $0.036066 | $115,393 | - |
| Apr-25 2024 | $0.035821 | $0.035643 | $0.044841 | $0.038427 | $303,380 | - |
| Apr-24 2024 | $0.040053 | $0.037163 | $0.050886 | $0.050496 | $425,683 | - |
| Apr-23 2024 | $0.050518 | $0.050114 | $0.05075 | $0.05045 | - | - |
| Apr-22 2024 | $0.050561 | $0.049865 | $0.050661 | $0.050097 | - | - |
| Apr-21 2024 | $0.049966 | $0.049161 | $0.050304 | $0.049219 | - | - |
| Apr-20 2024 | $0.049221 | $0.00065632 | $0.049265 | $0.00065632 | $74,443 | - |