Open Campus(EDU)Hoje
$0.1414
1 anos atrás
$0.583716
2 anos atrás
$0.411697
Open Campus Histórico de preços
(EDU)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.135053 | $0.1385 | $0.1348 | $0.136123 | $5.531M |
2025-09-11 | $0.136075 | $0.1382 | $0.1331 | $0.134819 | $5.546M |
2025-09-10 | $0.131249 | $0.1371 | $0.1303 | $0.136105 | $10.969M |
2025-09-09 | $0.130992 | $0.1376 | $0.1292 | $0.131222 | $7.879M |
2025-09-08 | $0.129815 | $0.1323 | $0.1288 | $0.130931 | $5.630M |
2025-09-07 | $0.128647 | $0.1308 | $0.128 | $0.129846 | $4.342M |
2025-09-06 | $0.128649 | $0.1307 | $0.1281 | $0.128615 | $4.461M |
2025-09-05 | $0.126974 | $0.1315 | $0.126 | $0.128605 | $6.354M |
2025-09-04 | $0.131743 | $0.1327 | $0.1261 | $0.1272 | $138.993K |
2025-09-03 | $0.129916 | $0.1325 | $0.129 | $0.131959 | $5.693M |
2025-09-02 | $0.132134 | $0.133 | $0.1268 | $0.129922 | $6.828M |
2025-09-01 | $0.137265 | $0.138 | $0.1307 | $0.131990 | $6.831M |
2025-08-31 | $0.139163 | $0.1402 | $0.1362 | $0.137428 | $4.423M |
2025-08-30 | $0.137155 | $0.1403 | $0.1344 | $0.139109 | $5.833M |
2025-08-29 | $0.144077 | $0.1457 | $0.1352 | $0.136854 | $10.107M |
2025-08-28 | $0.146805 | $0.1496 | $0.143 | $0.144081 | $15.515M |
2025-08-27 | $0.155599 | $0.156 | $0.1428 | $0.146967 | $35.828M |
2025-08-26 | $0.133757 | $0.205 | $0.1352 | $0.156157 | $171.818M |
2025-08-25 | $0.143262 | $0.1457 | $0.132 | $0.133 | $503.358K |
2025-08-24 | $0.139652 | $0.1567 | $0.1385 | $0.142763 | $31.343M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Open Campus(EDU)
