Obrázok OPEN
OPENOpenLedger
€0.1061
1.51%
1D

OpenLedger (OPEN) cenová história

Frekvencia:
Mena:
Stiahnuť:
Dátum začiatkuDátum koncaOtvorenieMaximumMinimumZatvorenieObjemTrhová kapitalizácia
Sep 10, 2026Sep 11, 2026€0.1096€0.1112€0.1030€0.1041€7.49M€0.00
Sep 9, 2026Sep 10, 2026€0.1130€0.1151€0.1064€0.1096€7.21M€0.00
Sep 8, 2026Sep 9, 2026€0.1112€0.1144€0.1094€0.1127€7.13M€0.00
Sep 7, 2026Sep 8, 2026€0.1097€0.1121€0.1082€0.1113€7.44M€0.00
Sep 6, 2026Sep 7, 2026€0.1094€0.1108€0.1065€0.1099€6.63M€0.00
Sep 5, 2026Sep 6, 2026€0.1051€0.1111€0.1045€0.1093€9.18M€0.00
Sep 4, 2026Sep 5, 2026€0.1035€0.1063€0.1003€0.1050€8.25M€0.00
Sep 3, 2026Sep 4, 2026€0.1008€0.1049€0.09866€0.1035€13.58M€0.00
Sep 2, 2026Sep 3, 2026€0.1074€0.1085€0.09829€0.1006€12.82M€0.00
Sep 1, 2026Sep 2, 2026€0.1146€0.1191€0.1058€0.1076€12.94M€0.00
Aug 31, 2026Sep 1, 2026€0.1185€0.1209€0.1106€0.1146€18.16M€0.00
Aug 30, 2026Aug 31, 2026€0.1302€0.1302€0.1178€0.1182€5.65M€0.00
Aug 29, 2026Aug 30, 2026€0.1319€0.1325€0.1299€0.1302€6.04M€0.00
Aug 28, 2026Aug 29, 2026€0.1386€0.1390€0.1309€0.1319€5.37M€0.00
Aug 27, 2026Aug 28, 2026€0.1383€0.1394€0.1369€0.1386€5.12M€0.00
Aug 26, 2026Aug 27, 2026€0.1339€0.1383€0.1334€0.1383€5.90M€0.00
Aug 25, 2026Aug 26, 2026€0.1399€0.1420€0.1326€0.1339€6.09M€0.00
Aug 24, 2026Aug 25, 2026€0.1441€0.1441€0.1382€0.1399€6.48M€0.00
Aug 23, 2026Aug 24, 2026€0.1401€0.1456€0.1354€0.1441€7.17M€0.00
Aug 22, 2026Aug 23, 2026€0.1514€0.1587€0.1388€0.1398€10.77M€0.00
Aug 21, 2026Aug 22, 2026€0.1385€0.1524€0.1370€0.1514€7.93M€0.00
Aug 20, 2026Aug 21, 2026€0.1362€0.1390€0.1352€0.1387€8.19M€0.00
Aug 19, 2026Aug 20, 2026€0.1301€0.1396€0.1276€0.1362€9.84M€0.00
Aug 18, 2026Aug 19, 2026€0.1427€0.1453€0.1299€0.1301€8.27M€0.00
Aug 17, 2026Aug 18, 2026€0.1453€0.1472€0.1421€0.1427€6.50M€0.00
Aug 16, 2026Aug 17, 2026€0.1523€0.1530€0.1453€0.1453€6.98M€0.00
Aug 15, 2026Aug 16, 2026€0.1588€0.1646€0.1522€0.1523€10.65M€0.00
Aug 14, 2026Aug 15, 2026€0.1616€0.1621€0.1547€0.1588€8.60M€0.00
Aug 13, 2026Aug 14, 2026€0.1712€0.1720€0.1606€0.1616€15.83M€0.00
Aug 12, 2026Aug 13, 2026€0.1820€0.1996€0.1712€0.1712€24.97M€0.00
Aug 11, 2026Aug 12, 2026€0.1638€0.1833€0.1638€0.1816€11.45M€0.00

Získajte úplný prehľad o histórii ceny OpenLedger na našej stránke historických cenových údajov. Získajte prístup k celej histórii hodnoty OpenLedger – jednoducho si vyberte časové obdobie, ktoré vás zaujíma, a budete môcť nájsť údaje o otváracej, najvyššej, najnižšej a záverečnej cene OpenLedger, ako aj historický objem obchodovania OPEN a trhovú kapitalizáciu.

Sledujte celú históriu OpenLedger, od počiatočnej ceny OpenLedger až po najnovšie cenové údaje OPEN. Náš nástroj histórie ceny OPEN vám umožňuje zobraziť cenové údaje v mene podľa vášho výberu a úroveň detailu môžete upraviť výberom medzi rôznymi frekvenciami (denná, týždenná a mesačná).

Sledovač cien kryptomien CoinCheckup
Jednoducho sledujte viac ako 40 000 cien kryptomien v reálnom čase.
Google Play Store link
4.3 • 10,000+ Hodnotení
Obrázok mobilnej aplikácie