OPENPAD TOKEN(OPAD)Hoy
$0.012501
OPENPAD TOKEN Historial de precios
(OPAD)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.012192 | $0.013183 | $0.012154 | $0.012642 | $1.925M |
2025-09-14 | $0.012577 | $0.012527 | $0.011923 | $0.012192 | $270.787K |
2025-09-13 | $0.012440 | $0.015172 | $0.010875 | $0.012576 | $1.596M |
2025-09-12 | $0.016507 | $0.017944 | $0.010390 | $0.012440 | $1.087M |
2025-09-11 | $0.016006 | $0.016604 | $0.014953 | $0.016577 | $847.382K |
2025-09-10 | $0.016542 | $0.016595 | $0.015988 | $0.016006 | $2.293M |
2025-09-09 | $0.017342 | $0.017333 | $0.016534 | $0.016542 | $1.513M |
2025-09-08 | $0.018890 | $0.018890 | $0.017342 | $0.017342 | $915.974K |
2025-09-07 | $0.019848 | $0.020080 | $0.018869 | $0.018869 | $1.551M |
2025-09-06 | $0.032745 | $0.032486 | $0.019703 | $0.019804 | $622.824K |
2025-09-05 | $0.032421 | $0.033322 | $0.032381 | $0.032745 | $1.640M |
2025-09-04 | $0.032089 | $0.033238 | $0.031397 | $0.032421 | $1.435M |
2025-09-03 | $0.031004 | $0.032279 | $0.030348 | $0.032137 | $1.704M |
2025-09-02 | $0.030753 | $0.031300 | $0.030434 | $0.031004 | $2.235M |
2025-09-01 | $0.031195 | $0.031280 | $0.030383 | $0.030753 | $2.133M |
2025-08-31 | $0.030948 | $0.031316 | $0.030280 | $0.031195 | $2.509M |
2025-08-30 | $0.056305 | $0.077735 | $0.029346 | $0.030930 | $1.575M |
2025-08-29 | $0.068608 | $0.069643 | $0.054281 | $0.056983 | $2.678M |
2025-08-28 | $0.076823 | $0.078585 | $0.067435 | $0.068709 | $2.101M |
2025-08-27 | $0.070470 | $0.077727 | $0.071019 | $0.076979 | $2.156M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
OPENPAD TOKEN(OPAD)
