# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
0.012565 | Kucoin | 15979615 | /cdn/crypto/logos/exchanges/KUCN.png | $ 215.173,63 | 1733341396 | OPEN/USDT | https://trade.kucoin.com/OPEN-USDT | USDT | 1 | https://trade.kucoin.com/OPEN-USDT | 69.8611531956 | Recentemente |
0.012647 | Gate.io | 6893776.39 | /cdn/crypto/logos/exchanges/GATE.png | $ 92.887,49 | 1733339940 | OPEN/USDT | https://gate.io/trade/OPEN_USDT | USDT | 2 | https://gate.io/trade/OPEN_USDT | 30.1388468044 | 28 mins atrás |
7.0E-7 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,00000000 | 1733270529 | OPEN/ETH | https://trade.kucoin.com/OPEN-ETH | ETH | 3 | https://trade.kucoin.com/OPEN-ETH | 0 | 20 horas atrás |
5.0E-8 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0,00000000 | 1733270529 | OPEN/BTC | https://trade.kucoin.com/OPEN-BTC | BTC | 4 | https://trade.kucoin.com/OPEN-BTC | 0 | 20 horas atrás |
2.1E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1733270528 | OPEN/ETH | https://gate.io/trade/OPEN_ETH | ETH | 5 | https://gate.io/trade/OPEN_ETH | 0 | 20 horas atrás |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0.0045891 | 0.00025856 | 5.63422021747 | 0.00458829 | 0.0049342 | 0 | CX |
4 | 0.00347655 | 0.00137111 | 39.4388114654 | 0.0034748 | 0.00498778 | 0 | CX |
12 | 0.00288162 | 0.00196604 | 68.2269001464 | 0.00277787 | 0.00498778 | 0 | CX |
26 | 0.00344019 | 0.00140747 | 40.9125658757 | 0.0024836 | 0.00498778 | 0 | CX |
52 | 0.00186269 | 0.00298497 | 160.250497936 | 0.00184455 | 0.00498778 | 0 | CX |
156 | 0.00268455 | 0.00216311 | 80.5762604533 | 0.00042969 | 0.00498778 | 64.24404855 | CX |
260 | 0.00090329 | 0.00394437 | 436.66707259 | 0.00042969 | 0.03065014 | 1851007.47881 | CX |
OPEN platform is a decentralized payment and application platform designed to facilitate mainstream adoption of blockchain technology.
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1733269800 | 0.00480355 | 2.0E-5 | 0.42 | 0.00479312 | 0.00481114 | 0.0046865 | 0 |
1733183400 | 0.00478353 | -8.4E-5 | -1.73 | 0.00486303 | 0.00490694 | 0.00472331 | 0 |
1733097000 | 0.0048679 | 4.4E-5 | 0.91 | 0.00482349 | 0.00489098 | 0.00478942 | 0 |
1733010600 | 0.00482376 | -4.6E-5 | -0.94 | 0.00487425 | 0.00487425 | 0.00480748 | 0 |
1732924200 | 0.00486967 | 8.7E-5 | 1.82 | 0.00478286 | 0.0049342 | 0.00477236 | 0 |
1732837800 | 0.00478266 | -1.9E-5 | -0.40 | 0.00480502 | 0.00483321 | 0.00473518 | 0 |
1732751400 | 0.00480143 | 0.00020392 | 4.44 | 0.0045891 | 0.00486799 | 0.00458829 | 0 |
1732665000 | 0.00459751 | -4.5E-5 | -0.97 | 0.00465427 | 0.00474962 | 0.00453561 | 0 |
1732578600 | 0.0046425 | -0.000243 | -4.97 | 0.00494425 | 0.00494902 | 0.00464137 | 0 |
1732492200 | 0.00488546 | -2.0E-6 | -0.04 | 0.00489189 | 0.00493249 | 0.00478961 | 0 |
1732405800 | 0.0048871 | -6.4E-5 | -1.29 | 0.00494425 | 0.00494902 | 0.00486352 | 0 |
1732319400 | 0.00495096 | 2.3E-5 | 0.47 | 0.00492567 | 0.00498778 | 0.0048617 | 0 |
1732233000 | 0.00492761 | 0.0002184 | 4.64 | 0.00471535 | 0.00494925 | 0.0047077 | 0 |
1732146600 | 0.00470921 | 9.5E-5 | 2.06 | 0.00461705 | 0.00474703 | 0.00458248 | 0 |
1732060200 | 0.00461396 | 8.8E-5 | 1.94 | 0.00452728 | 0.00470241 | 0.00452152 | 0 |
1731973800 | 0.00452617 | 3.5E-5 | 0.78 | 0.00442394 | 0.0046319 | 0.00435495 | 0 |
1731887400 | 0.00449101 | -3.1E-5 | -0.69 | 0.00452909 | 0.00456935 | 0.00443864 | 0 |
1731801000 | 0.00452225 | -3.4E-5 | -0.75 | 0.0045492 | 0.00458689 | 0.00450983 | 0 |
1731714600 | 0.00455636 | 0.00019084 | 4.37 | 0.00438331 | 0.00459389 | 0.0043583 | 0 |
1731628200 | 0.00436552 | -0.000157 | -3.47 | 0.00452149 | 0.00458903 | 0.00433552 | 0 |
1731541800 | 0.00452231 | 0.00012361 | 2.81 | 0.00440929 | 0.00467237 | 0.00431608 | 0 |
1731455400 | 0.0043987 | -3.7E-5 | -0.83 | 0.00442394 | 0.00449897 | 0.00426428 | 0 |
1731369000 | 0.00443582 | 0.0004168 | 10.37 | 0.00402429 | 0.00448045 | 0.00401496 | 0 |
1731282600 | 0.00401902 | 0.00017847 | 4.65 | 0.00383887 | 0.0040725 | 0.00382893 | 0 |
1731196200 | 0.00384055 | 1.4E-5 | 0.37 | 0.00382691 | 0.00384703 | 0.00378906 | 0 |
1731109800 | 0.00382673 | 2.3E-5 | 0.60 | 0.0037975 | 0.00386442 | 0.00378412 | 0 |
1731023400 | 0.00380374 | 2.1E-5 | 0.56 | 0.00378217 | 0.00384733 | 0.00372534 | 0 |
1730937000 | 0.00378295 | 0.00030887 | 8.89 | 0.00347655 | 0.00382361 | 0.0034748 | 0 |
1730850600 | 0.00347408 | 9.1E-5 | 2.69 | 0.00339094 | 0.00352184 | 0.00337463 | 0 |
1730764200 | 0.00338295 | -6.0E-5 | -1.74 | 0.00336629 | 0.00346019 | 0.00330499 | 0 |
1730677800 | 0.00344324 | -1.8E-5 | -0.52 | 0.00346546 | 0.00346546 | 0.00337427 | 0 |
1730591400 | 0.0034614 | -1.1E-5 | -0.32 | 0.00347784 | 0.00349293 | 0.0034549 | 0 |
1730505000 | 0.00347276 | -4.3E-5 | -1.22 | 0.00351038 | 0.00357688 | 0.00344156 | 0 |
1730418600 | 0.00351594 | -0.000104 | -2.87 | 0.00361556 | 0.00363252 | 0.00348263 | 0 |
1730332200 | 0.00362001 | -1.1E-5 | -0.30 | 0.00363572 | 0.00364537 | 0.00357221 | 0 |
1730245800 | 0.00363109 | 0.00013705 | 3.92 | 0.00348765 | 0.00367769 | 0.00348611 | 0 |
1730159400 | 0.00349404 | 9.7E-5 | 2.86 | 0.00336629 | 0.00350973 | 0.00330499 | 0 |
1730073000 | 0.00339743 | 4.5E-5 | 1.34 | 0.00335 | 0.00341103 | 0.00334276 | 0 |
1729986600 | 0.003352 | 3.7E-5 | 1.12 | 0.00333154 | 0.003365 | 0.00331819 | 0 |
1729900200 | 0.00331534 | -8.9E-5 | -2.61 | 0.00341073 | 0.00343641 | 0.00327725 | 0 |
1729813800 | 0.00340441 | 7.1E-5 | 2.13 | 0.00333212 | 0.00343715 | 0.00332597 | 0 |
1729727400 | 0.00333353 | -3.4E-5 | -1.01 | 0.00336629 | 0.00336654 | 0.00326053 | 0 |
1729641000 | 0.00336718 | -7.0E-6 | -0.21 | 0.00336693 | 0.00338681 | 0.00332889 | 0 |
1729554600 | 0.00337439 | -7.6E-5 | -2.20 | 0.0034487 | 0.00347108 | 0.00334189 | 0 |
1729468200 | 0.00345014 | 3.3E-5 | 0.97 | 0.00341896 | 0.00346515 | 0.00340433 | 0 |
1729381800 | 0.00341719 | -4.0E-6 | -0.12 | 0.00342315 | 0.00343084 | 0.00340187 | 0 |
1729295400 | 0.00342147 | 5.6E-5 | 1.66 | 0.00303751 | 0.00344923 | 0.00302318 | 0 |
1729209000 | 0.00336564 | -1.7E-5 | -0.50 | 0.00303751 | 0.00337221 | 0.00302318 | 0 |
1729122600 | 0.00338253 | 4.3E-5 | 1.29 | 0.0033466 | 0.00341798 | 0.00333945 | 0 |
1729036200 | 0.00333906 | 3.3E-5 | 1.00 | 0.00330284 | 0.00338979 | 0.00324313 | 0 |
1728949800 | 0.0033057 | 0.00016737 | 5.33 | 0.00303751 | 0.0033239 | 0.00302318 | 0 |
1728863400 | 0.00313833 | -1.9E-5 | -0.60 | 0.00316293 | 0.00316333 | 0.00310192 | 0 |
1728777000 | 0.00315765 | 3.5E-5 | 1.12 | 0.00312665 | 0.00317281 | 0.0031236 | 0 |
1728690600 | 0.00312253 | 0.00011282 | 3.75 | 0.00301269 | 0.00317052 | 0.00300447 | 0 |
1728604200 | 0.00300971 | -2.1E-5 | -0.69 | 0.00302831 | 0.00306117 | 0.00294452 | 0 |
1728517800 | 0.0030309 | -7.9E-5 | -2.54 | 0.00310744 | 0.00312513 | 0.00301634 | 0 |
1728431400 | 0.00310981 | -1.2E-5 | -0.38 | 0.00311488 | 0.00315924 | 0.0030934 | 0 |
1728345000 | 0.00312139 | -2.1E-5 | -0.67 | 0.00303751 | 0.00322112 | 0.00302318 | 0 |
1728258600 | 0.00314246 | 4.0E-5 | 1.29 | 0.00310091 | 0.00314539 | 0.00309176 | 0 |
1728172200 | 0.00310285 | 2.0E-6 | 0.06 | 0.00310893 | 0.00311837 | 0.00308563 | 0 |
1728085800 | 0.00310114 | 6.3E-5 | 2.07 | 0.00303751 | 0.00312289 | 0.00302318 | 0 |
1727999400 | 0.00303825 | 3.0E-6 | 0.10 | 0.00329145 | 0.00331013 | 0.00300337 | 0 |
1727913000 | 0.00303491 | -1.0E-5 | -0.33 | 0.00304162 | 0.00311424 | 0.00299892 | 0 |
1727826600 | 0.00304472 | -0.000117 | -3.70 | 0.00316652 | 0.00320413 | 0.00301135 | 0 |
1727740200 | 0.00316159 | -0.000123 | -3.74 | 0.00327681 | 0.00327845 | 0.00314697 | 0 |
1727653800 | 0.00328502 | -6.0E-6 | -0.18 | 0.00329395 | 0.00330005 | 0.0032726 | 0 |
1727567400 | 0.00329132 | 4.0E-6 | 0.12 | 0.00329145 | 0.00331013 | 0.00327269 | 0 |
1727481000 | 0.00328736 | 2.9E-5 | 0.89 | 0.00325567 | 0.00332487 | 0.00324231 | 0 |
1727394600 | 0.00325799 | 0.00010873 | 3.45 | 0.00315967 | 0.00328721 | 0.00313353 | 0 |
1727308200 | 0.00314926 | -6.8E-5 | -2.11 | 0.00321343 | 0.00323084 | 0.00314798 | 0 |
1727221800 | 0.00321754 | 4.9E-5 | 1.55 | 0.00316636 | 0.00323297 | 0.00313669 | 0 |
1727135400 | 0.00316873 | -7.0E-6 | -0.22 | 0.0030868 | 0.00319339 | 0.00299244 | 0 |
1727049000 | 0.00317546 | -2.1E-7 | -0.01 | 0.00316881 | 0.00319645 | 0.00312004 | 0 |
1726962600 | 0.00317567 | 2.1E-5 | 0.67 | 0.00316018 | 0.00317567 | 0.00313876 | 0 |
1726876200 | 0.00315463 | 4.0E-6 | 0.13 | 0.0031462 | 0.00320511 | 0.00312117 | 0 |
1726789800 | 0.00315077 | 8.9E-5 | 2.91 | 0.00308899 | 0.00319283 | 0.00308484 | 0 |
1726703400 | 0.00306204 | 4.9E-5 | 1.63 | 0.00301499 | 0.00306884 | 0.00296247 | 0 |
1726617000 | 0.0030135 | 9.7E-5 | 3.33 | 0.00291222 | 0.00306678 | 0.00288173 | 0 |
1726530600 | 0.0029165 | -4.1E-5 | -1.39 | 0.00295878 | 0.00296018 | 0.00287772 | 0 |
1726444200 | 0.00295707 | -4.4E-5 | -1.47 | 0.00300047 | 0.00301945 | 0.00293762 | 0 |
1726357800 | 0.0030009 | -2.8E-5 | -0.92 | 0.00302709 | 0.0030324 | 0.00297532 | 0 |
1726271400 | 0.00302934 | 0.00012044 | 4.14 | 0.00290864 | 0.00303307 | 0.00288303 | 0 |
1726185000 | 0.0029089 | 4.0E-5 | 1.39 | 0.00286967 | 0.00292782 | 0.00286858 | 0 |
1726098600 | 0.00286846 | -1.2E-5 | -0.42 | 0.00288162 | 0.00289997 | 0.00277787 | 0 |
1726012200 | 0.00288044 | 2.4E-5 | 0.84 | 0.00284785 | 0.0029017 | 0.00282144 | 0 |
1725925800 | 0.00285612 | 0.00010773 | 3.92 | 0.0030868 | 0.0030868 | 0.00273679 | 0 |
1725839400 | 0.00274839 | 4.4E-5 | 1.63 | 0.00270874 | 0.00276579 | 0.00268185 | 0 |
1725753000 | 0.00270488 | 1.1E-5 | 0.41 | 0.0026993 | 0.00274116 | 0.00268717 | 0 |
1725666600 | 0.00269389 | -0.000114 | -4.06 | 0.00280851 | 0.0028467 | 0.00262705 | 0 |
1725580200 | 0.0028076 | -8.7E-5 | -3.01 | 0.00290026 | 0.0029118 | 0.00278877 | 0 |
1725493800 | 0.00289444 | 1.2E-5 | 0.42 | 0.00287093 | 0.00292517 | 0.00279083 | 0 |