Slika za OPEN
OPENOpenLedger
RSD$10.21
2.98%
1D

OpenLedger (OPEN) istorija cena

Frekvencija:
Valuta:
Preuzimanje:
Početni datumKrajnji datumOtvaranjeNajvišaNajnižaZatvaranjeObimTržišna kapitalizacija
Nov 11, 2026Nov 12, 2026RSD$9.69RSD$10.29RSD$9.53RSD$9.65RSD$861.39MRSD$0.00
Nov 10, 2026Nov 11, 2026RSD$9.53RSD$9.84RSD$9.24RSD$9.71RSD$511.50MRSD$0.00
Nov 9, 2026Nov 10, 2026RSD$9.50RSD$9.63RSD$8.96RSD$9.53RSD$696.84MRSD$0.00
Nov 8, 2026Nov 9, 2026RSD$9.47RSD$9.62RSD$9.15RSD$9.48RSD$701.49MRSD$0.00
Nov 7, 2026Nov 8, 2026RSD$9.14RSD$9.70RSD$9.04RSD$9.48RSD$453.90MRSD$0.00
Nov 6, 2026Nov 7, 2026RSD$8.91RSD$9.35RSD$8.89RSD$9.18RSD$494.64MRSD$0.00
Nov 5, 2026Nov 6, 2026RSD$9.48RSD$9.87RSD$8.79RSD$8.89RSD$511.63MRSD$0.00
Nov 4, 2026Nov 5, 2026RSD$9.09RSD$9.84RSD$8.83RSD$9.48RSD$500.74MRSD$0.00
Nov 3, 2026Nov 4, 2026RSD$8.73RSD$9.20RSD$8.60RSD$9.14RSD$429.71MRSD$0.00
Nov 2, 2026Nov 3, 2026RSD$8.80RSD$8.97RSD$8.52RSD$8.74RSD$339.36MRSD$0.00
Nov 1, 2026Nov 2, 2026RSD$8.86RSD$9.02RSD$8.73RSD$8.80RSD$586.05MRSD$0.00
Oct 31, 2026Nov 1, 2026RSD$9.36RSD$9.74RSD$8.83RSD$8.86RSD$404.75MRSD$0.00
Oct 30, 2026Oct 31, 2026RSD$8.95RSD$9.41RSD$8.41RSD$9.36RSD$524.14MRSD$0.00
Oct 29, 2026Oct 30, 2026RSD$9.95RSD$9.99RSD$8.87RSD$8.93RSD$286.05MRSD$0.00
Oct 28, 2026Oct 29, 2026RSD$9.93RSD$10.05RSD$9.79RSD$9.94RSD$305.14MRSD$0.00
Oct 27, 2026Oct 28, 2026RSD$9.63RSD$10.01RSD$9.47RSD$9.91RSD$365.34MRSD$0.00
Oct 26, 2026Oct 27, 2026RSD$9.80RSD$9.96RSD$9.47RSD$9.62RSD$526.46MRSD$0.00
Oct 25, 2026Oct 26, 2026RSD$10.29RSD$10.29RSD$9.56RSD$9.78RSD$979.50MRSD$0.00
Oct 24, 2026Oct 25, 2026RSD$10.01RSD$10.56RSD$9.98RSD$10.29RSD$943.51MRSD$0.00
Oct 23, 2026Oct 24, 2026RSD$9.68RSD$10.34RSD$9.68RSD$9.98RSD$483.74MRSD$0.00
Oct 22, 2026Oct 23, 2026RSD$10.37RSD$10.44RSD$9.66RSD$9.68RSD$519.34MRSD$0.00
Oct 21, 2026Oct 22, 2026RSD$10.22RSD$10.50RSD$10.17RSD$10.37RSD$701.83MRSD$0.00
Oct 20, 2026Oct 21, 2026RSD$9.69RSD$10.48RSD$9.53RSD$10.22RSD$932.47MRSD$0.00
Oct 19, 2026Oct 20, 2026RSD$9.57RSD$9.83RSD$9.31RSD$9.69RSD$667.38MRSD$0.00
Oct 18, 2026Oct 19, 2026RSD$9.98RSD$9.99RSD$9.21RSD$9.57RSD$528.89MRSD$0.00
Oct 17, 2026Oct 18, 2026RSD$10.40RSD$10.40RSD$9.79RSD$9.96RSD$466.37MRSD$0.00
Oct 16, 2026Oct 17, 2026RSD$10.46RSD$10.61RSD$10.25RSD$10.40RSD$1.37BRSD$0.00
Oct 15, 2026Oct 16, 2026RSD$10.71RSD$10.76RSD$9.90RSD$10.45RSD$1.48BRSD$0.00
Oct 14, 2026Oct 15, 2026RSD$10.90RSD$10.94RSD$10.56RSD$10.71RSD$638.67MRSD$0.00
Oct 13, 2026Oct 14, 2026RSD$10.86RSD$11.22RSD$10.59RSD$10.89RSD$768.37MRSD$0.00
Oct 12, 2026Oct 13, 2026RSD$11.73RSD$11.78RSD$10.87RSD$10.89RSD$616.52MRSD$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