OpenWorld (OPEN)
OpenWorld (OPEN)
Cena OpenWorld wynosi €0.00, zmiana -17.88% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen OpenWorld, jego działaniu i sposobach inwestowania.
24h Zmiana | €0.00 |
---|---|
24h Wysoki | €0.001727548148 |
24h Niski | €0.001727548148 |
Kapitalizacja rynkowa | - |
Wolumen handlowy (24h) | €0 |
Dominacja na rynku | - |
Pozycja na rynku | # |
Podaż w obiegu | 51.62M |
Maksymalna podaż | - |
OpenWorld rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
OPEN/BUSD | €0.01 | - | - | 1 | Niedawno |
2 |
![]() |
OPEN/WBNB | €0.02 | - | - | 0 | Niedawno |
3 |
![]() |
OPEN/USDT | €0.007910846384 | - | - | 0 | Niedawno |
4 |
![]() |
OPEN/USDT | €0.007941487008 | - | - | 34 | Niedawno |
5 |
![]() |
OPEN/WETH | €0.007899945648 | - | - | 97 | Niedawno |
6 |
![]() |
OPEN/USDT | €0.000159962992 | €501.02 | €28.87 | 13,297 | Niedawno |
7 |
![]() |
OPEN/ETH | €0.000160423088 | €157.72 | €20.07 | 5,353 | Niedawno |
8 |
![]() |
OPEN/WETH | €0.001728571824 | - | - | 21 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen OpenWorld
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
mar 12, 2025 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0 | €89,173 |
mar 11, 2025 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0 | €89,173 |
mar 10, 2025 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0 | €89,173 |
mar 9, 2025 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0.001727548148 | €0 | €89,173 |
mar 5, 2025 | €0.001658372180 | €0.001734869357 | €0.001658372180 | €0.001727548148 | €0 | €89,173 |
mar 4, 2025 | €0.001942555517 | €0.001942555517 | €0.001633964325 | €0.001658372180 | €0 | €85,602 |
mar 2, 2025 | €0.001892666008 | €0.002103755438 | €0.001892666008 | €0.002103755438 | €1 | €108,592 |
lut 28, 2025 | €0.001925931513 | €0.001925931513 | €0.001795416288 | €0.001795416288 | €10 | €92,676 |
lut 27, 2025 | €0.002110204162 | €0.002110204162 | €0.001925931513 | €0.001925931513 | €3 | €99,413 |
lut 25, 2025 | €0.002426188840 | €0.002426188840 | €0.002036134956 | €0.002036134956 | €44 | €105,101 |
lut 22, 2025 | €0.002373545336 | €0.002373545336 | €0.002373545336 | €0.002373545336 | €0 | €122,518 |
lut 21, 2025 | €0.002371627628 | €0.002373545336 | €0.002371627628 | €0.002373545336 | €2 | €122,518 |
lut 20, 2025 | €0.002311065389 | €0.002371627628 | €0.002311065389 | €0.002371627628 | €2 | €122,419 |
lut 18, 2025 | €0.002311065389 | €0.002311065389 | €0.002311065389 | €0.002311065389 | €0 | €119,292 |
lut 17, 2025 | €0.002330980306 | €0.002330980306 | €0.002311065389 | €0.002311065389 | €2 | €119,292 |
lut 15, 2025 | €0.002258928015 | €0.002357285695 | €0.002258928015 | €0.002357285695 | €2 | €121,678 |
lut 14, 2025 | €0.002258928015 | €0.002258928015 | €0.002258928015 | €0.002258928015 | €0 | €116,601 |
lut 10, 2025 | €0.002270097225 | €0.002287133851 | €0.002270097225 | €0.002287133851 | €2 | €118,057 |
lut 9, 2025 | €0.002270097225 | €0.002270097225 | €0.002270097225 | €0.002270097225 | €0 | €117,178 |
lut 8, 2025 | €0.002368031719 | €0.002368031719 | €0.002270097225 | €0.002270097225 | €2 | €117,178 |
lut 7, 2025 | €0.002369895951 | €0.002369895951 | €0.002368031719 | €0.002368031719 | €2 | €122,233 |
lut 6, 2025 | €0.002369895951 | €0.002369895951 | €0.002369895951 | €0.002369895951 | €0 | €122,329 |
lut 5, 2025 | €0.002402694033 | €0.002402694033 | €0.002369895951 | €0.002369895951 | €2 | €122,329 |
lut 3, 2025 | €0.002671333605 | €0.002671333605 | €0.002185727354 | €0.002503862252 | €4 | €129,244 |
sty 30, 2025 | €0.002636117945 | €0.002636117945 | €0.002636117945 | €0.002636117945 | €0 | €136,071 |
sty 28, 2025 | €0.002636117945 | €0.002636117945 | €0.002636117945 | €0.002636117945 | €0 | €136,071 |
sty 27, 2025 | €0.002802857896 | €0.002802857896 | €0.002636117945 | €0.002636117945 | €11 | €136,071 |
sty 26, 2025 | €0.002848883502 | €0.002848883502 | €0.002848883502 | €0.002848883502 | €0 | €147,054 |
sty 25, 2025 | €0.002975623589 | €0.002975623589 | €0.002848883502 | €0.002848883502 | €3 | €147,054 |
sty 22, 2025 | €0.003008901689 | €0.003008901689 | €0.002945051798 | €0.002945051798 | €3 | €152,018 |
sty 19, 2025 | €0.002908775506 | €0.002908775506 | €0.002846416594 | €0.002846416594 | €3 | €146,926 |
sty 18, 2025 | €0.003144105446 | €0.003144105446 | €0.002908775506 | €0.002908775506 | €57 | €150,145 |
sty 17, 2025 | €0.003028042134 | €0.003144105446 | €0.002980696641 | €0.003144105446 | €3 | €162,292 |
sty 16, 2025 | €0.003000989851 | €0.003028042134 | €0.003000989851 | €0.003028042134 | €3 | €156,301 |
sty 15, 2025 | €0.003014001532 | €0.003102428980 | €0.003000989851 | €0.003000989851 | €1,604 | €154,905 |
sty 13, 2025 | €0.003340479121 | €0.003388334221 | €0.002939961250 | €0.002968163455 | €1,532 | €153,211 |
sty 12, 2025 | €0.003545861453 | €0.003598283728 | €0.003340479121 | €0.003340479121 | €1,380 | €172,429 |
sty 11, 2025 | €0.003585691695 | €0.003585691695 | €0.003545861453 | €0.003545861453 | €2 | €183,030 |
sty 10, 2025 | €0.003551590077 | €0.003613294721 | €0.003551590077 | €0.003585691695 | €40 | €185,086 |
sty 9, 2025 | €0.003566226374 | €0.003613283817 | €0.003551590077 | €0.003551590077 | €4 | €183,326 |
sty 7, 2025 | €0.004040019427 | €0.004040019427 | €0.004022283665 | €0.004022283665 | €4 | €207,622 |
sty 4, 2025 | €0.003685392454 | €0.003952380771 | €0.003685392454 | €0.003952380771 | €4 | €204,014 |
sty 3, 2025 | €0.003685392454 | €0.003685392454 | €0.003685392454 | €0.003685392454 | €0 | €190,232 |
gru 31, 2024 | €0.003736060646 | €0.003736060646 | €0.003673459786 | €0.003673459786 | €3 | €189,616 |
gru 30, 2024 | €0.003712414393 | €0.003736060646 | €0.003712414393 | €0.003736060646 | €4 | €192,848 |
gru 29, 2024 | €0.003734754053 | €0.003734754053 | €0.003712414393 | €0.003712414393 | €212 | €191,627 |
gru 28, 2024 | €0.003842605213 | €0.003842605213 | €0.003731563298 | €0.003734754053 | €799 | €192,780 |
gru 27, 2024 | €0.003856589498 | €0.003856589498 | €0.003842605213 | €0.003842605213 | €4 | €198,347 |
gru 25, 2024 | €0.003994589117 | €0.004002416121 | €0.003967967742 | €0.004002416121 | €39 | €206,597 |
gru 24, 2024 | €0.003981998448 | €0.003994589117 | €0.003981998448 | €0.003994589117 | €1,636 | €206,193 |
gru 23, 2024 | €0.004166760507 | €0.004166760507 | €0.003981998448 | €0.003981998448 | €4 | €205,543 |
gru 22, 2024 | €0.004286002190 | €0.004286002190 | €0.004122626261 | €0.004166760507 | €33 | €215,080 |
gru 21, 2024 | €0.002025336599 | €0.004292630744 | €0.002025336599 | €0.004286002190 | €3,456 | €221,235 |
gru 20, 2024 | €0.004845418025 | €0.004845418025 | €0.002025336599 | €0.002025336599 | €3,873 | €104,544 |
gru 19, 2024 | €0.005404159692 | €0.005404159692 | €0.004845418025 | €0.004845418025 | €5 | €250,111 |
gru 18, 2024 | €0.005695385754 | €0.005695385754 | €0.005404159692 | €0.005404159692 | €5 | €278,952 |
gru 16, 2024 | €0.005543266639 | €0.005695385754 | €0.005543266639 | €0.005695385754 | €61 | €293,984 |
gru 15, 2024 | €0.005543266639 | €0.005543266639 | €0.005543266639 | €0.005543266639 | €0 | €286,132 |
gru 12, 2024 | €0.005072407560 | €0.005552605947 | €0.005072407560 | €0.005552605947 | €5 | €286,614 |
gru 11, 2024 | €0.005189826162 | €0.005189826162 | €0.005072407560 | €0.005072407560 | €5 | €261,827 |
gru 10, 2024 | €0.005402577500 | €0.005402577500 | €0.005189826162 | €0.005189826162 | €5 | €267,888 |
gru 8, 2024 | €0.005710994666 | €0.005867420880 | €0.005710994666 | €0.005831703587 | €24 | €301,021 |
gru 7, 2024 | €0.005710994666 | €0.005710994666 | €0.005710994666 | €0.005710994666 | €0 | €294,790 |
gru 6, 2024 | €0.005898114428 | €0.005898114428 | €0.005710994666 | €0.005710994666 | €268 | €294,790 |
gru 5, 2024 | €0.005762956645 | €0.005898114428 | €0.005762956645 | €0.005898114428 | €4 | €304,449 |
gru 2, 2024 | €0.003109332632 | €0.003109332632 | €0.003109332632 | €0.003109332632 | €0 | €160,497 |
gru 1, 2024 | €0.003109332632 | €0.003109332632 | €0.003109332632 | €0.003109332632 | €0 | €160,497 |
lis 29, 2024 | €0.003086962100 | €0.003109332632 | €0.003086962100 | €0.003109332632 | €3 | €160,497 |
lis 28, 2024 | €0.003086962100 | €0.003086962100 | €0.003086962100 | €0.003086962100 | €0 | €159,343 |
lis 26, 2024 | €0.002884518936 | €0.002884518936 | €0.002884518936 | €0.002884518936 | €0 | €148,893 |
lis 25, 2024 | €0.002952431539 | €0.002952431539 | €0.002884518936 | €0.002884518936 | €3 | €148,893 |
lis 24, 2024 | €0.002922208277 | €0.002952431539 | €0.002922208277 | €0.002952431539 | €3 | €152,398 |
lis 23, 2024 | €0.002922208277 | €0.002922208277 | €0.002922208277 | €0.002922208277 | €0 | €150,838 |
lis 22, 2024 | €0.002854065396 | €0.002922208277 | €0.002854065396 | €0.002922208277 | €33 | €150,838 |
lis 21, 2024 | €0.002675782390 | €0.002854065396 | €0.002662736252 | €0.002854065396 | €4 | €147,321 |
lis 20, 2024 | €0.002723740593 | €0.002723740593 | €0.002675782390 | €0.002675782390 | €3 | €138,118 |
lis 17, 2024 | €0.002710563173 | €0.002710563173 | €0.002620543250 | €0.002695318439 | €5 | €139,127 |
lis 10, 2024 | €0.005408823240 | €0.005704786058 | €0.002608765173 | €0.002705845267 | €3,060 | €139,670 |
lis 6, 2024 | €0.005439072933 | €0.006489334577 | €0.005439072933 | €0.006489334577 | €985 | €334,966 |
lis 4, 2024 | €0.005890191020 | €0.005890191020 | €0.005865277952 | €0.005865277952 | €16 | €302,754 |
lis 1, 2024 | €0.006220091432 | €0.006220091432 | €0.005851420593 | €0.005851420593 | €18 | €302,038 |
paź 31, 2024 | €0.006280475064 | €0.006280475064 | €0.006220091432 | €0.006220091432 | €19 | €321,068 |
paź 27, 2024 | €0.006472143312 | €0.006510279996 | €0.006432997168 | €0.006502673021 | €215 | €335,655 |
paź 25, 2024 | €0.004467223132 | €0.004494374708 | €0.004467223132 | €0.004494374708 | €94 | €231,990 |
paź 19, 2024 | €0.004730290927 | €0.004758795247 | €0.004730290927 | €0.004758795247 | €5 | €245,639 |
paź 17, 2024 | €0.004782411446 | €0.004782411446 | €0.004730290927 | €0.004730290927 | €177 | €244,168 |
paź 16, 2024 | €0.005800337127 | €0.005828357568 | €0.004782411446 | €0.004782411446 | €786 | €246,858 |
paź 14, 2024 | €0.008390508184 | €0.008390508184 | €0.007619653341 | €0.007619653341 | €1,059 | €393,311 |
paź 12, 2024 | €0.008574476435 | €0.008574476435 | €0.008574476435 | €0.008574476435 | €0 | €442,597 |
paź 10, 2024 | €0.009666865481 | €0.009666865481 | €0.008414234782 | €0.008621686723 | €1,905 | €445,034 |
paź 1, 2024 | €0.01161 | €0.01161 | €0.01085 | €0.01085 | €2 | €560,020 |
wrz 29, 2024 | €0.01204 | €0.01204 | €0.01185 | €0.01185 | €12 | €611,735 |
wrz 24, 2024 | €0.01152 | €0.01152 | €0.01142 | €0.01142 | €12 | €589,338 |
wrz 23, 2024 | €0.01125 | €0.01152 | €0.01125 | €0.01152 | €13 | €594,677 |
wrz 16, 2024 | €0.01003 | €0.01003 | €0.009393538485 | €0.009738048158 | €630 | €502,658 |
wrz 14, 2024 | €0.01011 | €0.01011 | €0.01011 | €0.01011 | €0 | €521,705 |
sie 14, 2024 | €0.01183 | €0.01183 | €0.01138 | €0.01141 | €179 | €588,999 |
lip 11, 2024 | €0.01202 | €0.01362 | €0.01190 | €0.01362 | €3,539 | €703,093 |
lip 7, 2024 | €0.01202 | €0.01202 | €0.01184 | €0.01184 | €3 | €611,233 |
lip 4, 2024 | €0.01276 | €0.01276 | €0.01208 | €0.01208 | €5 | €623,632 |
Statystyki cen OpenWorld
Advanced chart
Technical analysis
Informacje o OpenWorld
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena OpenWorld?
Copy link to sectionCena OPEN wynosi obecnie €0.00. Cena OpenWorld wynosi -27.05% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu OpenWorld, aby śledzić cenę OPEN/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość OpenWorld z jej przeszłymi wynikami, korzystając z zakładki historii cen OpenWorld u góry tej strony.
Jaka jest całkowita podaż OPEN?
Copy link to sectionDostępna ilość krążących to 51,617,956.00 OPEN, z całkowitej maksymalnej podaży wynoszącej 0.00 OPEN.
Gdzie mogę kupić OpenWorld?
Copy link to sectionMożesz kupić OpenWorld 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 OpenWorld 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 OpenWorld?
Copy link to sectionNajprostszym sposobem inwestycji w OpenWorld 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.
OpenWorld