Obrázok OPEN
OPENOpenLedger
€0.08329
-1.67%
1D

OpenLedger (OPEN) cenová história

Frekvencia:
Mena:
Stiahnuť:
Dátum začiatkuDátum koncaOtvorenieMaximumMinimumZatvorenieObjemTrhová kapitalizácia
Oct 22, 2026Oct 23, 2026€0.08739€0.08798€0.08138€0.08158€4.38M€0.00
Oct 21, 2026Oct 22, 2026€0.08610€0.08851€0.08568€0.08739€5.91M€0.00
Oct 20, 2026Oct 21, 2026€0.08165€0.08831€0.08029€0.08610€7.86M€0.00
Oct 19, 2026Oct 20, 2026€0.08067€0.08282€0.07844€0.08165€5.62M€0.00
Oct 18, 2026Oct 19, 2026€0.08411€0.08420€0.07762€0.08064€4.46M€0.00
Oct 17, 2026Oct 18, 2026€0.08764€0.08764€0.08251€0.08395€3.93M€0.00
Oct 16, 2026Oct 17, 2026€0.08817€0.08942€0.08642€0.08764€11.56M€0.00
Oct 15, 2026Oct 16, 2026€0.09029€0.09069€0.08339€0.08802€12.45M€0.00
Oct 14, 2026Oct 15, 2026€0.09182€0.09217€0.08896€0.09029€5.38M€0.00
Oct 13, 2026Oct 14, 2026€0.09155€0.09456€0.08921€0.09176€6.48M€0.00
Oct 12, 2026Oct 13, 2026€0.09886€0.09925€0.09158€0.09178€5.20M€0.00
Oct 11, 2026Oct 12, 2026€0.09847€0.09936€0.09676€0.09886€4.39M€0.00
Oct 10, 2026Oct 11, 2026€0.09753€0.09948€0.09722€0.09839€5.52M€0.00
Oct 9, 2026Oct 10, 2026€0.09369€0.09805€0.09231€0.09753€10.41M€0.00
Oct 8, 2026Oct 9, 2026€0.1014€0.1034€0.09095€0.09413€8.19M€0.00
Oct 7, 2026Oct 8, 2026€0.1066€0.1068€0.09713€0.1012€8.56M€0.00
Oct 6, 2026Oct 7, 2026€0.1085€0.1089€0.1049€0.1066€8.22M€0.00
Oct 5, 2026Oct 6, 2026€0.1067€0.1099€0.1051€0.1085€16.67M€0.00
Oct 4, 2026Oct 5, 2026€0.1033€0.1116€0.1009€0.1067€28.73M€0.00
Oct 3, 2026Oct 4, 2026€0.1135€0.1175€0.1020€0.1033€12.85M€0.00
Oct 2, 2026Oct 3, 2026€0.1151€0.1209€0.1101€0.1132€5.85M€0.00
Oct 1, 2026Oct 2, 2026€0.1152€0.1161€0.1139€0.1151€5.15M€0.00
Sep 30, 2026Oct 1, 2026€0.1148€0.1178€0.1133€0.1149€5.11M€0.00
Sep 29, 2026Sep 30, 2026€0.1155€0.1174€0.1122€0.1148€6.23M€0.00
Sep 28, 2026Sep 29, 2026€0.1238€0.1241€0.1128€0.1157€7.62M€0.00
Sep 27, 2026Sep 28, 2026€0.1256€0.1266€0.1218€0.1235€5.47M€0.00
Sep 26, 2026Sep 27, 2026€0.1240€0.1278€0.1211€0.1255€6.74M€0.00
Sep 25, 2026Sep 26, 2026€0.1228€0.1251€0.1202€0.1239€4.71M€0.00
Sep 24, 2026Sep 25, 2026€0.1185€0.1238€0.1171€0.1228€6.31M€0.00
Sep 23, 2026Sep 24, 2026€0.1289€0.1301€0.1165€0.1185€6.85M€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