Slika za OPEN
OPENOpenLedger
RSD$12.92
2.45%
1D

OpenLedger (OPEN) istorija cena

Frekvencija:
Valuta:
Preuzimanje:
Početni datumKrajnji datumOtvaranjeNajvišaNajnižaZatvaranjeObimTržišna kapitalizacija
Sep 6, 2026Sep 7, 2026RSD$12.79RSD$12.96RSD$12.45RSD$12.85RSD$774.48MRSD$0.00
Sep 5, 2026Sep 6, 2026RSD$12.29RSD$12.99RSD$12.21RSD$12.78RSD$1.07BRSD$0.00
Sep 4, 2026Sep 5, 2026RSD$12.10RSD$12.43RSD$11.73RSD$12.27RSD$964.67MRSD$0.00
Sep 3, 2026Sep 4, 2026RSD$11.79RSD$12.27RSD$11.53RSD$12.10RSD$1.59BRSD$0.00
Sep 2, 2026Sep 3, 2026RSD$12.56RSD$12.68RSD$11.49RSD$11.76RSD$1.50BRSD$0.00
Sep 1, 2026Sep 2, 2026RSD$13.40RSD$13.93RSD$12.37RSD$12.58RSD$1.51BRSD$0.00
Aug 31, 2026Sep 1, 2026RSD$13.85RSD$14.13RSD$12.92RSD$13.40RSD$2.12BRSD$0.00
Aug 30, 2026Aug 31, 2026RSD$15.22RSD$15.22RSD$13.77RSD$13.82RSD$660.76MRSD$0.00
Aug 29, 2026Aug 30, 2026RSD$15.42RSD$15.48RSD$15.19RSD$15.22RSD$705.87MRSD$0.00
Aug 28, 2026Aug 29, 2026RSD$16.20RSD$16.25RSD$15.30RSD$15.42RSD$627.90MRSD$0.00
Aug 27, 2026Aug 28, 2026RSD$16.17RSD$16.30RSD$16.00RSD$16.20RSD$598.13MRSD$0.00
Aug 26, 2026Aug 27, 2026RSD$15.65RSD$16.17RSD$15.59RSD$16.17RSD$689.50MRSD$0.00
Aug 25, 2026Aug 26, 2026RSD$16.35RSD$16.60RSD$15.50RSD$15.65RSD$711.62MRSD$0.00
Aug 24, 2026Aug 25, 2026RSD$16.85RSD$16.85RSD$16.15RSD$16.35RSD$757.59MRSD$0.00
Aug 23, 2026Aug 24, 2026RSD$16.38RSD$17.02RSD$15.83RSD$16.85RSD$838.29MRSD$0.00
Aug 22, 2026Aug 23, 2026RSD$17.70RSD$18.56RSD$16.22RSD$16.35RSD$1.26BRSD$0.00
Aug 21, 2026Aug 22, 2026RSD$16.19RSD$17.82RSD$16.02RSD$17.70RSD$926.91MRSD$0.00
Aug 20, 2026Aug 21, 2026RSD$15.92RSD$16.25RSD$15.80RSD$16.21RSD$957.41MRSD$0.00
Aug 19, 2026Aug 20, 2026RSD$15.21RSD$16.32RSD$14.91RSD$15.92RSD$1.15BRSD$0.00
Aug 18, 2026Aug 19, 2026RSD$16.68RSD$16.98RSD$15.19RSD$15.21RSD$966.43MRSD$0.00
Aug 17, 2026Aug 18, 2026RSD$16.98RSD$17.21RSD$16.61RSD$16.68RSD$759.73MRSD$0.00
Aug 16, 2026Aug 17, 2026RSD$17.80RSD$17.89RSD$16.98RSD$16.98RSD$816.52MRSD$0.00
Aug 15, 2026Aug 16, 2026RSD$18.56RSD$19.24RSD$17.79RSD$17.80RSD$1.24BRSD$0.00
Aug 14, 2026Aug 15, 2026RSD$18.89RSD$18.95RSD$18.09RSD$18.56RSD$1.01BRSD$0.00
Aug 13, 2026Aug 14, 2026RSD$20.01RSD$20.11RSD$18.78RSD$18.89RSD$1.85BRSD$0.00
Aug 12, 2026Aug 13, 2026RSD$21.28RSD$23.33RSD$20.01RSD$20.01RSD$2.92BRSD$0.00
Aug 11, 2026Aug 12, 2026RSD$19.15RSD$21.43RSD$19.15RSD$21.23RSD$1.34BRSD$0.00
Aug 10, 2026Aug 11, 2026RSD$20.86RSD$21.14RSD$19.02RSD$19.06RSD$1.06BRSD$0.00
Aug 9, 2026Aug 10, 2026RSD$21.29RSD$21.51RSD$20.85RSD$20.85RSD$767.43MRSD$0.00
Aug 8, 2026Aug 9, 2026RSD$21.00RSD$21.43RSD$20.68RSD$21.26RSD$812.35MRSD$0.00
Aug 7, 2026Aug 8, 2026RSD$21.00RSD$21.46RSD$20.92RSD$21.03RSD$1.20BRSD$0.00

Dobijte potpun pregled istorije cene za OpenLedger pomoću naše stranice sa istorijskim podacima o cenama. Pristupite celokupnoj istoriji vrednosti za OpenLedger – jednostavno izaberite vremenski opseg koji vas zanima i moći ćete da pronađete podatke o otvaranju, najvišoj, najnižoj i završnoj ceni za OpenLedger, kao i istorijski obim trgovanja za OPEN i tržišnu kapitalizaciju.

Pratite kompletnu istoriju za OpenLedger, od početne cene za OpenLedger do najnovijih podataka o ceni za OPEN. Naš alat za istoriju cene za OPEN omogućava vam da prikažete podatke o ceni u valuti po vašem izboru, a možete i prilagoditi nivo detalja izborom između različitih frekvencija (dnevno, nedeljno i mesečno).

CoinCheckup praćenje cena kriptovaluta
Pratite preko 40.000 cena kripta u realnom vremenu, lako i jednostavno.
Google Play Store link
4.3 • 10,000+ Ocene
Slika mobilne aplikacije