OpenAI ERC (OPENAI ERC)
OpenAI ERC (OPENAI ERC)
Cena OpenAI ERC wynosi €0.004176374044, zmiana -8.00% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen OpenAI ERC, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000207873362 |
---|---|
24h Wysoki | €0.004695909374 |
24h Niski | €0.003695856058 |
Kapitalizacja rynkowa | - |
Wolumen handlowy (24h) | €787.99 |
Dominacja na rynku | - |
Pozycja na rynku | #5672 |
Podaż w obiegu | - |
Maksymalna podaż | 100M |
OpenAI ERC rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
OPENAI ERC/WETH | €0.004178326432 | - | - | 891 | Niedawno |
2 |
![]() |
OPENAI ERC/WETH | €0.002824042704 | - | - | 574 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen OpenAI ERC
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 13, 2025 | €0.004778710768 | €0.005728057774 | €0.004531742214 | €0.004827266030 | €0 | €0 |
kwi 6, 2025 | €0.006220350344 | €0.006220350344 | €0.004923755519 | €0.004991734774 | €0 | €0 |
kwi 5, 2025 | €0.006337884818 | €0.006434166485 | €0.006220350344 | €0.006220350344 | €0 | €0 |
kwi 4, 2025 | €0.005801743086 | €0.008002250980 | €0.004174050906 | €0.006337884818 | €0 | €0 |
kwi 3, 2025 | €0.007306521727 | €0.007306521727 | €0.005801743086 | €0.005801743086 | €435 | €0 |
kwi 2, 2025 | €0.007052726629 | €0.007306521727 | €0.006440454532 | €0.007306521727 | €0 | €0 |
kwi 1, 2025 | €0.006529099732 | €0.007052726629 | €0.006441258004 | €0.007052726629 | €0 | €0 |
mar 31, 2025 | €0.006470098246 | €0.006554078043 | €0.006470098246 | €0.006529099732 | €51 | €0 |
mar 30, 2025 | €0.006467918748 | €0.006493435374 | €0.006027937740 | €0.006470098246 | €0 | €0 |
mar 29, 2025 | €0.007299104499 | €0.007364895299 | €0.005925613276 | €0.006467918748 | €0 | €0 |
mar 28, 2025 | €0.007019303993 | €0.007518944987 | €0.005417310064 | €0.007299104499 | €0 | €0 |
mar 27, 2025 | €0.007812663991 | €0.007875311292 | €0.007019303993 | €0.007019303993 | €428 | €0 |
mar 26, 2025 | €0.007238307926 | €0.007812663991 | €0.006222125477 | €0.007812663991 | €0 | €0 |
mar 25, 2025 | €0.007485784172 | €0.007485784172 | €0.007238307926 | €0.007238307926 | €0 | €0 |
mar 24, 2025 | €0.008338898991 | €0.009100584212 | €0.006511783153 | €0.007485784172 | €0 | €0 |
mar 23, 2025 | €0.007822645874 | €0.008338898991 | €0.006983758561 | €0.008338898991 | €442 | €0 |
mar 22, 2025 | €0.007230516477 | €0.008006064081 | €0.007219229288 | €0.007822645874 | €0 | €0 |
mar 21, 2025 | €0.007807555202 | €0.007807555202 | €0.006363762885 | €0.007230516477 | €972 | €0 |
mar 20, 2025 | €0.008690010868 | €0.009034971858 | €0.006848010240 | €0.007807555202 | €0 | €0 |
mar 19, 2025 | €0.007662587160 | €0.008913259135 | €0.004497439946 | €0.008690010868 | €2,704 | €0 |
mar 18, 2025 | €0.007043370467 | €0.007986170042 | €0.006896394955 | €0.007662587160 | €496 | €0 |
mar 16, 2025 | €0.007841266121 | €0.007841266121 | €0.007380323392 | €0.007380323392 | €0 | €0 |
mar 15, 2025 | €0.007819113181 | €0.007918942334 | €0.007596591094 | €0.007841266121 | €0 | €0 |
mar 14, 2025 | €0.007466349998 | €0.007819113181 | €0.007466349998 | €0.007819113181 | €197 | €0 |
mar 13, 2025 | €0.008616893652 | €0.008616893652 | €0.005573420452 | €0.007466349998 | €2,572 | €0 |
mar 12, 2025 | €0.007153514461 | €0.01084 | €0.005447151954 | €0.008616893652 | €3,139 | €0 |
mar 11, 2025 | €0.007670847199 | €0.007882976251 | €0.006887856805 | €0.007153514461 | €0 | €0 |
mar 10, 2025 | €0.008035156966 | €0.01036 | €0.006595084707 | €0.007670847199 | €3,672 | €0 |
mar 9, 2025 | €0.009868612458 | €0.009868612458 | €0.006651352230 | €0.008035156966 | €2,316 | €0 |
mar 8, 2025 | €0.009698075954 | €0.009942785445 | €0.009544429856 | €0.009868612458 | €0 | €0 |
mar 6, 2025 | €0.009607747460 | €0.009607747460 | €0.008096020057 | €0.009427639928 | €0 | €0 |
mar 5, 2025 | €0.009179227945 | €0.009607747460 | €0.008789759683 | €0.009607747460 | €320 | €0 |
mar 4, 2025 | €0.008376654464 | €0.009928611603 | €0.008376654464 | €0.009179227945 | €0 | €0 |
mar 3, 2025 | €0.01003 | €0.01202 | €0.005691440495 | €0.008376654464 | €4,476 | €0 |
mar 2, 2025 | €0.009109532933 | €0.01040 | €0.008401832017 | €0.01003 | €784 | €0 |
lut 28, 2025 | €0.008995727342 | €0.009253052529 | €0.007951436869 | €0.008930951191 | €486 | €0 |
lut 25, 2025 | €0.009922610094 | €0.009997461873 | €0.008600661301 | €0.009474035474 | €554 | €0 |
lut 24, 2025 | €0.01019 | €0.01069 | €0.008896080378 | €0.009922610094 | €1,609 | €0 |
lut 22, 2025 | €0.01137 | €0.01139 | €0.009499360319 | €0.009660611345 | €1,335 | €0 |
lut 21, 2025 | €0.01086 | €0.01318 | €0.009110526745 | €0.01137 | €2,893 | €0 |
lut 20, 2025 | €0.01256 | €0.01259 | €0.008435460606 | €0.01086 | €3,690 | €0 |
lut 19, 2025 | €0.01185 | €0.01403 | €0.01088 | €0.01256 | €4,319 | €0 |
lut 18, 2025 | €0.01184 | €0.01603 | €0.008147288667 | €0.01185 | €9,440 | €0 |
lut 17, 2025 | €0.01140 | €0.01372 | €0.01120 | €0.01184 | €1,615 | €0 |
lut 15, 2025 | €0.01488 | €0.01695 | €0.01334 | €0.01439 | €5,406 | €0 |
lut 11, 2025 | €0.007806321741 | €0.01445 | €0.005601331866 | €0.01223 | €31,678 | €0 |
lut 9, 2025 | €0.007006537698 | €0.007626538866 | €0.006971908815 | €0.007568158049 | €332 | €0 |
lut 7, 2025 | €0.006825966001 | €0.007627574317 | €0.006749681217 | €0.006787287088 | €891 | €0 |
lut 6, 2025 | €0.006670083242 | €0.006894592286 | €0.005077940300 | €0.006825966001 | €2,127 | €0 |
lut 5, 2025 | €0.008049418921 | €0.008186627743 | €0.005085917149 | €0.006670083242 | €3,309 | €0 |
lut 4, 2025 | €0.009346444092 | €0.01001 | €0.006303004802 | €0.008049418921 | €4,089 | €0 |
lut 3, 2025 | €0.006948857966 | €0.009346444092 | €0.006389432018 | €0.009346444092 | €2,147 | €0 |
lut 2, 2025 | €0.007860570081 | €0.01091 | €0.006388423929 | €0.006948857966 | €5,398 | €0 |
lut 1, 2025 | €0.008584170967 | €0.01387 | €0.005060096379 | €0.007860570081 | €9,703 | €0 |
sty 30, 2025 | €0.008942961548 | €0.01521 | €0.007185587825 | €0.007185587825 | €9,648 | €0 |
sty 29, 2025 | €0.009313542242 | €0.01023 | €0.007509853046 | €0.008942961548 | €5,986 | €0 |
sty 28, 2025 | €0.01197 | €0.01233 | €0.006639673530 | €0.009313542242 | €7,195 | €0 |
sty 27, 2025 | €0.01028 | €0.01431 | €0.007863786227 | €0.01197 | €13,452 | €0 |
sty 26, 2025 | €0.01540 | €0.01886 | €0.008485103964 | €0.01028 | €29,834 | €0 |
sty 25, 2025 | €0.02156 | €0.02396 | €0.005174756684 | €0.01540 | €51,892 | €0 |
sty 23, 2025 | €0.02177 | €0.04376 | €0.007168766437 | €0.01390 | €96,505 | €0 |
sty 22, 2025 | €0.004571207166 | €0.03429 | €0.003549180758 | €0.02177 | €249,297 | €0 |
sty 21, 2025 | €0.003863140541 | €0.009253980470 | €0.003000669203 | €0.004571207166 | €21,063 | €0 |
sty 19, 2025 | €0.003334387876 | €0.003334387876 | €0.003232954634 | €0.003232954634 | €174 | €0 |
sty 18, 2025 | €0.003548221799 | €0.004165208695 | €0.002975317277 | €0.003334387876 | €2,168 | €0 |
sty 17, 2025 | €0.003903877174 | €0.004092063439 | €0.003151231001 | €0.003548221799 | €758 | €0 |
sty 16, 2025 | €0.003798687172 | €0.004069161385 | €0.003738276252 | €0.003903877174 | €395 | €0 |
sty 14, 2025 | €0.002864668753 | €0.004345125803 | €0.002864668753 | €0.004002112916 | €948 | €0 |
sty 12, 2025 | €0.003510776051 | €0.003808149397 | €0.003456514185 | €0.003456514185 | €350 | €0 |
sty 11, 2025 | €0.003616121551 | €0.005895627234 | €0.002980595604 | €0.003510776051 | €2,361 | €0 |
sty 10, 2025 | €0.003979340309 | €0.005677697248 | €0.003016792412 | €0.003616121551 | €2,232 | €0 |
sty 8, 2025 | €0.003493840842 | €0.003493840842 | €0.003236298893 | €0.003412866360 | €358 | €0 |
sty 7, 2025 | €0.003816571291 | €0.004943303296 | €0.002817908218 | €0.003493840842 | €4,110 | €0 |
sty 6, 2025 | €0.003457820155 | €0.007517911374 | €0.003384290942 | €0.003816571291 | €12,311 | €0 |
sty 5, 2025 | €0.003257226259 | €0.004180280670 | €0.002766631690 | €0.003457820155 | €1,432 | €0 |
sty 4, 2025 | €0.003607970014 | €0.004056331474 | €0.003209089925 | €0.003257226259 | €812 | €0 |
sty 3, 2025 | €0.002896497437 | €0.003680350328 | €0.002896497437 | €0.003607970014 | €427 | €0 |
sty 1, 2025 | €0.004595331024 | €0.005599029229 | €0.002484043298 | €0.003090618602 | €2,864 | €0 |
gru 31, 2024 | €0.003827594959 | €0.004595331024 | €0.003827594959 | €0.004595331024 | €500 | €0 |
gru 30, 2024 | €0.003687575443 | €0.003827594959 | €0.003687575443 | €0.003827594959 | €25 | €0 |
gru 29, 2024 | €0.003770631625 | €0.009310317096 | €0.003687575443 | €0.003687575443 | €6,376 | €0 |
gru 28, 2024 | €0.003378027826 | €0.003770631625 | €0.003227208335 | €0.003770631625 | €536 | €0 |
gru 26, 2024 | €0.003686124570 | €0.003686124570 | €0.003446528005 | €0.003602864590 | €83 | €0 |
gru 24, 2024 | €0.003527101330 | €0.003922500632 | €0.003514673939 | €0.003647422424 | €340 | €0 |
gru 23, 2024 | €0.002845760077 | €0.003527101330 | €0.002845760077 | €0.003527101330 | €436 | €0 |
gru 22, 2024 | €0.002898886776 | €0.003058935024 | €0.002405248289 | €0.002845760077 | €840 | €0 |
gru 21, 2024 | €0.002683261953 | €0.002898886776 | €0.002683261953 | €0.002898886776 | €136 | €0 |
gru 20, 2024 | €0.003069054787 | €0.003241609437 | €0.001727748313 | €0.002683261953 | €1,292 | €0 |
gru 19, 2024 | €0.003762731003 | €0.003762731003 | €0.002961097753 | €0.003069054787 | €91 | €0 |
gru 18, 2024 | €0.003762731003 | €0.003762731003 | €0.003762731003 | €0.003762731003 | €0 | €0 |
gru 17, 2024 | €0.003933844449 | €0.003966893189 | €0.003762731003 | €0.003762731003 | €183 | €0 |
gru 15, 2024 | €0.003292969535 | €0.004673972873 | €0.003156282773 | €0.004151854331 | €2,139 | €0 |
gru 13, 2024 | €0.004111924279 | €0.004343540895 | €0.003815940422 | €0.003825870729 | €1,748 | €0 |
gru 12, 2024 | €0.003766683730 | €0.004111924279 | €0.003766683730 | €0.004111924279 | €612 | €0 |
gru 11, 2024 | €0.003053203123 | €0.004210507356 | €0.003053203123 | €0.003766683730 | €799 | €0 |
gru 10, 2024 | €0.002814263043 | €0.003053203123 | €0.002814263043 | €0.003053203123 | €92 | €0 |
gru 9, 2024 | €0.003434538143 | €0.003471651106 | €0.002814263043 | €0.002814263043 | €523 | €0 |
gru 7, 2024 | €0.003229223987 | €0.004316188038 | €0.003229223987 | €0.004316188038 | €1,459 | €0 |
gru 6, 2024 | €0.003928172262 | €0.003928172262 | €0.003229223987 | €0.003229223987 | €544 | €0 |
gru 5, 2024 | €0.003542105219 | €0.004403101864 | €0.003412565146 | €0.003928172262 | €1,031 | €0 |
Statystyki cen OpenAI ERC
Advanced chart
Technical analysis
Informacje o OpenAI ERC
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena OpenAI ERC?
Copy link to sectionCena OPENAI ERC wynosi obecnie €0.004176374044. Cena OpenAI ERC wynosi -41.92% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu OpenAI ERC, aby śledzić cenę OPENAI ERC/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość OpenAI ERC z jej przeszłymi wynikami, korzystając z zakładki historii cen OpenAI ERC u góry tej strony.
Jaka jest całkowita podaż OPENAI ERC?
Copy link to sectionDostępna ilość krążących to 0.00 OPENAI ERC, z całkowitej maksymalnej podaży wynoszącej 100,000,000.00 OPENAI ERC.
Gdzie mogę kupić OpenAI ERC?
Copy link to sectionMożesz kupić OpenAI ERC na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy OpenAI ERC wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w OpenAI ERC?
Copy link to sectionNajprostszym sposobem inwestycji w OpenAI ERC jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
OpenAI ERC