OPENPAD TOKEN(OPAD)Hoje
$0.019558
OPENPAD TOKEN Histórico de preços
(OPAD)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.071472 | $0.071647 | $0.06941 | $0.070496 | $2.102M |
2025-08-25 | $0.067471 | $0.07169 | $0.051801 | $0.071472 | $3.490M |
2025-08-24 | $0.055637 | $0.068515 | $0.057461 | $0.067471 | $2.684M |
2025-08-23 | $0.047011 | $0.057678 | $0.049090 | $0.055619 | $4.113M |
2025-08-22 | $0.042985 | $0.050274 | $0.040215 | $0.047011 | $3.147M |
2025-08-21 | $0.040451 | $0.049007 | $0.039824 | $0.042985 | $2.967M |
2025-08-20 | $0.041490 | $0.041518 | $0.038661 | $0.040563 | $1.692M |
2025-08-19 | $0.040890 | $0.050084 | $0.039078 | $0.041554 | $3.340M |
2025-08-18 | -- | $0.041306 | $0.038791 | $0.040890 | $836.405K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
OPENPAD TOKEN(OPAD)
