OPEN Ticketing Ecosystem(OPN)Aujourd'hui
$0.00028
il y a 1 ans
$0.000618
OPEN Ticketing Ecosystem Historique des prix
(OPN)Période de temps: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-09 | $0.000252 | $0.000263 | $0.000247 | $0.000258 | $20,630.03 |
2025-09-08 | $0.000255 | $0.000257 | $0.000242 | $0.000252 | $24,040.82 |
2025-09-07 | $0.000267 | $0.000268 | $0.000255 | $0.000255 | $2,313.536 |
2025-09-06 | $0.000268 | $0.000268 | $0.000267 | $0.000267 | $12,258.51 |
2025-09-05 | $0.000262 | $0.000268 | $0.000261 | $0.000268 | $18,094.94 |
2025-09-04 | $0.000277 | $0.000277 | $0.000261 | $0.000262 | $17,680.09 |
2025-09-03 | $0.000281 | $0.000281 | $0.000270 | $0.000277 | $13,495.03 |
2025-09-02 | $0.000283 | $0.000285 | $0.000272 | $0.000281 | $16,500.55 |
2025-09-01 | $0.000287 | $0.000296 | $0.000283 | $0.000284 | $14,994.26 |
2025-08-31 | $0.000281 | $0.000288 | $0.000279 | $0.000287 | $18,554.13 |
2025-08-30 | $0.000270 | $0.000282 | $0.000269 | $0.000281 | $17,549.94 |
2025-08-29 | $0.000282 | $0.000284 | $0.000242 | $0.000269 | $19,461.79 |
2025-08-28 | $0.000278 | $0.000343 | $0.000277 | $0.000282 | $30,619.97 |
2025-08-27 | $0.000293 | $0.000309 | $0.000277 | $0.000278 | $26,283.49 |
2025-08-26 | $0.000289 | $0.000293 | $0.000271 | $0.000293 | $20,859.54 |
2025-08-25 | $0.000270 | $0.000297 | $0.000267 | $0.000289 | $38,302.06 |
2025-08-24 | $0.000262 | $0.000271 | $0.000246 | $0.000269 | $45,821.37 |
2025-08-23 | $0.000261 | $0.000273 | $0.000255 | $0.000262 | $28,383.92 |
2025-08-22 | $0.000248 | $0.000262 | $0.000245 | $0.000261 | $20,189.52 |
2025-08-21 | $0.000227 | $0.000251 | $0.000221 | $0.000248 | $29,005.46 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-10
OPEN Ticketing Ecosystem(OPN)
