Slika za OPEN
OPENOpenLedger
RSD$13.76
-4.40%
1D

OpenLedger (OPEN) istorija cena

Frekvencija:
Valuta:
Preuzimanje:
Početni datumKrajnji datumOtvaranjeNajvišaNajnižaZatvaranjeObimTržišna kapitalizacija
Sep 27, 2026Sep 28, 2026RSD$14.52RSD$14.63RSD$14.08RSD$14.28RSD$845.81MRSD$0.00
Sep 26, 2026Sep 27, 2026RSD$14.33RSD$14.78RSD$14.00RSD$14.51RSD$1.04BRSD$0.00
Sep 25, 2026Sep 26, 2026RSD$14.19RSD$14.46RSD$13.90RSD$14.32RSD$783.26MRSD$0.00
Sep 24, 2026Sep 25, 2026RSD$13.69RSD$14.31RSD$13.54RSD$14.19RSD$984.63MRSD$0.00
Sep 23, 2026Sep 24, 2026RSD$14.90RSD$15.04RSD$13.47RSD$13.69RSD$1.07BRSD$0.00
Sep 22, 2026Sep 23, 2026RSD$14.88RSD$14.98RSD$14.33RSD$14.87RSD$847.18MRSD$0.00
Sep 21, 2026Sep 22, 2026RSD$14.46RSD$14.98RSD$14.20RSD$14.88RSD$1.02BRSD$0.00
Sep 20, 2026Sep 21, 2026RSD$15.26RSD$15.29RSD$13.61RSD$14.49RSD$950.93MRSD$0.00
Sep 19, 2026Sep 20, 2026RSD$15.31RSD$15.36RSD$14.82RSD$15.26RSD$1.08BRSD$0.00
Sep 18, 2026Sep 19, 2026RSD$14.08RSD$15.44RSD$14.04RSD$15.31RSD$725.10MRSD$0.00
Sep 17, 2026Sep 18, 2026RSD$14.09RSD$14.09RSD$13.86RSD$14.07RSD$703.84MRSD$0.00
Sep 16, 2026Sep 17, 2026RSD$14.15RSD$14.21RSD$13.51RSD$14.08RSD$995.35MRSD$0.00
Sep 15, 2026Sep 16, 2026RSD$13.81RSD$14.37RSD$13.59RSD$14.18RSD$867.25MRSD$0.00
Sep 14, 2026Sep 15, 2026RSD$13.83RSD$14.04RSD$13.66RSD$13.79RSD$761.64MRSD$0.00
Sep 13, 2026Sep 14, 2026RSD$13.91RSD$14.33RSD$13.61RSD$13.83RSD$1.33BRSD$0.00
Sep 12, 2026Sep 13, 2026RSD$12.80RSD$14.06RSD$12.80RSD$13.91RSD$910.84MRSD$0.00
Sep 11, 2026Sep 12, 2026RSD$12.43RSD$12.93RSD$12.18RSD$12.81RSD$695.20MRSD$0.00
Sep 10, 2026Sep 11, 2026RSD$13.11RSD$13.30RSD$12.32RSD$12.46RSD$895.92MRSD$0.00
Sep 9, 2026Sep 10, 2026RSD$13.51RSD$13.76RSD$12.72RSD$13.11RSD$862.21MRSD$0.00
Sep 8, 2026Sep 9, 2026RSD$13.31RSD$13.68RSD$13.09RSD$13.48RSD$852.45MRSD$0.00
Sep 7, 2026Sep 8, 2026RSD$13.12RSD$13.40RSD$12.94RSD$13.31RSD$890.15MRSD$0.00
Sep 6, 2026Sep 7, 2026RSD$13.08RSD$13.26RSD$12.74RSD$13.15RSD$792.48MRSD$0.00
Sep 5, 2026Sep 6, 2026RSD$12.58RSD$13.29RSD$12.50RSD$13.08RSD$1.10BRSD$0.00
Sep 4, 2026Sep 5, 2026RSD$12.38RSD$12.72RSD$12.00RSD$12.56RSD$987.10MRSD$0.00
Sep 3, 2026Sep 4, 2026RSD$12.06RSD$12.55RSD$11.80RSD$12.38RSD$1.62BRSD$0.00
Sep 2, 2026Sep 3, 2026RSD$12.85RSD$12.98RSD$11.76RSD$12.04RSD$1.53BRSD$0.00
Sep 1, 2026Sep 2, 2026RSD$13.71RSD$14.25RSD$12.66RSD$12.87RSD$1.55BRSD$0.00
Aug 31, 2026Sep 1, 2026RSD$14.18RSD$14.46RSD$13.22RSD$13.71RSD$2.17BRSD$0.00
Aug 30, 2026Aug 31, 2026RSD$15.58RSD$15.58RSD$14.09RSD$14.14RSD$676.13MRSD$0.00
Aug 29, 2026Aug 30, 2026RSD$15.78RSD$15.84RSD$15.54RSD$15.58RSD$722.28MRSD$0.00
Aug 28, 2026Aug 29, 2026RSD$16.57RSD$16.63RSD$15.66RSD$15.78RSD$642.50MRSD$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