Рыночная кепка $2.02T
-4.01%
Объем 24h $198.69B
37.4%
BTC % 52.52%
-0.26%
ETH % 13.23%
-2.49%
Монеты
28.699
+7
Биржи
885
Последнее обновление
2 минут тому назад
OpenAI ERC (OPENAI ERC) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Sep-05 2024 | $0.00368409 | $0.00350105 | $0.00368409 | $0.00350105 | $132 | - |
| Sep-04 2024 | $0.00350105 | $0.00350105 | $0.00376349 | $0.00365221 | $419 | - |
| Sep-03 2024 | $0.00365221 | $0.00239588 | $0.0042165 | $0.00415787 | $2,550 | - |
| Sep-02 2024 | $0.00415787 | $0.00372381 | $0.00415787 | $0.00374053 | $604 | - |
| Sep-01 2024 | $0.00374053 | $0.00255972 | $0.00904058 | $0.0046972 | $7,929 | - |
| Aug-31 2024 | $0.00479761 | $0.00413728 | $0.00522642 | $0.00522642 | $3,783 | - |
| Aug-30 2024 | $0.0059054 | $0.00357322 | $0.0059054 | $0.00360713 | $1,383 | - |
| Aug-29 2024 | $0.00360713 | $0.00321991 | $0.00429466 | $0.00347248 | $2,009 | - |
| Aug-28 2024 | $0.00347248 | $0.00342618 | $0.00394157 | $0.00394157 | $125 | - |
| Aug-27 2024 | $0.00394157 | $0.00318031 | $0.00403952 | $0.00318031 | $773 | - |
| Aug-26 2024 | $0.00318031 | $0.00318031 | $0.00324373 | $0.00323517 | $35 | - |
| Aug-25 2024 | $0.00323517 | $0.00308864 | $0.00325515 | $0.00325515 | $270 | - |
| Aug-24 2024 | $0.00325515 | $0.00325515 | $0.00342213 | $0.00341583 | $180 | - |
| Aug-23 2024 | $0.00341583 | $0.00317076 | $0.00341583 | $0.00322816 | $219 | - |
| Aug-22 2024 | $0.00343051 | $0.00271042 | $0.00346361 | $0.00271042 | $623 | - |