Obrázok OPEN
OPENOpenLedger
€0.1175
2.63%
1D

OpenLedger (OPEN) cenová história

Frekvencia:
Mena:
Stiahnuť:
Dátum začiatkuDátum koncaOtvorenieMaximumMinimumZatvorenieObjemTrhová kapitalizácia
Oct 1, 2026Oct 2, 2026€0.1147€0.1156€0.1134€0.1146€6.88M€0.00
Sep 30, 2026Oct 1, 2026€0.1143€0.1173€0.1128€0.1144€6.64M€0.00
Sep 29, 2026Sep 30, 2026€0.1150€0.1168€0.1117€0.1143€8.26M€0.00
Sep 28, 2026Sep 29, 2026€0.1232€0.1236€0.1124€0.1152€9.78M€0.00
Sep 27, 2026Sep 28, 2026€0.1250€0.1260€0.1212€0.1230€7.28M€0.00
Sep 26, 2026Sep 27, 2026€0.1234€0.1273€0.1206€0.1249€8.95M€0.00
Sep 25, 2026Sep 26, 2026€0.1222€0.1246€0.1197€0.1233€6.75M€0.00
Sep 24, 2026Sep 25, 2026€0.1179€0.1232€0.1166€0.1222€8.48M€0.00
Sep 23, 2026Sep 24, 2026€0.1283€0.1296€0.1160€0.1179€9.18M€0.00
Sep 22, 2026Sep 23, 2026€0.1281€0.1291€0.1234€0.1281€7.30M€0.00
Sep 21, 2026Sep 22, 2026€0.1246€0.1290€0.1223€0.1281€8.80M€0.00
Sep 20, 2026Sep 21, 2026€0.1314€0.1317€0.1172€0.1248€8.19M€0.00
Sep 19, 2026Sep 20, 2026€0.1319€0.1323€0.1277€0.1314€9.29M€0.00
Sep 18, 2026Sep 19, 2026€0.1213€0.1330€0.1209€0.1319€6.25M€0.00
Sep 17, 2026Sep 18, 2026€0.1213€0.1213€0.1193€0.1212€6.06M€0.00
Sep 16, 2026Sep 17, 2026€0.1219€0.1224€0.1164€0.1213€8.57M€0.00
Sep 15, 2026Sep 16, 2026€0.1189€0.1238€0.1171€0.1221€7.47M€0.00
Sep 14, 2026Sep 15, 2026€0.1192€0.1209€0.1177€0.1188€6.56M€0.00
Sep 13, 2026Sep 14, 2026€0.1198€0.1234€0.1172€0.1192€11.47M€0.00
Sep 12, 2026Sep 13, 2026€0.1103€0.1211€0.1103€0.1198€7.85M€0.00
Sep 11, 2026Sep 12, 2026€0.1071€0.1114€0.1049€0.1103€5.99M€0.00
Sep 10, 2026Sep 11, 2026€0.1129€0.1145€0.1061€0.1073€7.72M€0.00
Sep 9, 2026Sep 10, 2026€0.1164€0.1186€0.1096€0.1129€7.43M€0.00
Sep 8, 2026Sep 9, 2026€0.1146€0.1178€0.1127€0.1161€7.34M€0.00
Sep 7, 2026Sep 8, 2026€0.1130€0.1154€0.1115€0.1146€7.67M€0.00
Sep 6, 2026Sep 7, 2026€0.1127€0.1142€0.1097€0.1132€6.83M€0.00
Sep 5, 2026Sep 6, 2026€0.1083€0.1145€0.1076€0.1126€9.46M€0.00
Sep 4, 2026Sep 5, 2026€0.1066€0.1095€0.1034€0.1081€8.50M€0.00
Sep 3, 2026Sep 4, 2026€0.1039€0.1081€0.1016€0.1066€13.99M€0.00
Sep 2, 2026Sep 3, 2026€0.1107€0.1118€0.1013€0.1037€13.21M€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