Open Campus (EDU) historical data and Live price

Open Campus

EDU

$ 0.636591 + 2.161 %

0.00000938 BTC

MARKET CAP
209.976 M

24H VOLUME
4.14 M

CIRC.SUPPLY
329.844 M

MAX SUPPLY
1 B

EDU

USD

Rank230

1H -0.01 %

24H 2.16 %

7D -12.37 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.599	0.649	0.598	0.645	4,784,619.07	212,724,359.1
7/25/24	0.666	0.673	0.582	0.599	8,171,982.17	197,541,952.31
7/24/24	0.722	0.733	0.665	0.666	5,152,248.69	219,830,317.3
7/23/24	0.7	0.734	0.686	0.722	5,999,283.13	238,095,551.19
7/22/24	0.747	0.752	0.696	0.7	5,157,735.88	231,014,742.27
7/21/24	0.738	0.748	0.695	0.747	4,713,855.06	246,499,312.29
7/20/24	0.726	0.758	0.719	0.738	6,128,982.52	243,285,164.24
7/19/24	0.724	0.736	0.69	0.726	5,811,703.75	239,360,101.95
7/18/24	0.731	0.756	0.707	0.724	5,787,152.38	238,887,311.02
7/17/24	0.715	0.769	0.7	0.731	11,436,686.84	241,128,094.12
7/16/24	0.677	0.741	0.668	0.714	15,878,941.66	235,594,406.11
7/15/24	0.641	0.681	0.637	0.678	6,003,498.41	223,485,874.96
7/14/24	0.618	0.644	0.617	0.64	3,912,662.35	211,204,923.99
7/13/24	0.625	0.633	0.606	0.618	4,379,602.3	203,869,672.98
7/12/24	0.626	0.641	0.614	0.625	4,301,559.26	206,146,419.56
7/11/24	0.671	0.674	0.62	0.626	6,900,166.85	206,586,324.39
7/10/24	0.655	0.686	0.645	0.672	8,737,904.43	221,498,763.24
7/9/24	0.624	0.682	0.619	0.655	9,609,074.32	216,164,727.23
7/8/24	0.575	0.688	0.567	0.623	20,797,450.67	205,652,809.07
7/7/24	0.652	0.675	0.571	0.575	14,015,568.58	189,655,258.15
7/6/24	0.604	0.659	0.555	0.652	29,419,549.89	215,041,235.6
7/5/24	0.515	0.678	0.462	0.605	45,543,296.12	199,474,635.91
7/4/24	0.587	0.592	0.514	0.515	8,020,828.02	170,009,502.67
7/3/24	0.602	0.608	0.574	0.587	5,180,927.15	193,663,670.93
7/2/24	0.595	0.614	0.591	0.602	4,642,016.49	198,466,977.08
7/1/24	0.592	0.643	0.59	0.595	8,991,809.15	196,364,053.88
6/30/24	0.567	0.596	0.558	0.592	2,968,488.83	195,331,413.75
6/29/24	0.58	0.591	0.565	0.567	2,699,327.05	186,884,676.17
6/28/24	0.601	0.609	0.579	0.58	3,393,629.21	191,346,239.57
6/27/24	0.592	0.609	0.58	0.601	3,282,027.15	175,625,357.9
6/26/24	0.612	0.622	0.588	0.592	3,458,159.04	172,826,472.07
6/25/24	0.609	0.626	0.602	0.611	3,795,747.28	178,606,792.4
6/24/24	0.574	0.612	0.55	0.609	4,958,123.7	177,828,787.62
6/23/24	0.59	0.603	0.57	0.574	3,369,489.91	167,721,203.44
6/22/24	0.593	0.599	0.585	0.59	3,056,654.18	172,419,596.69
6/21/24	0.597	0.615	0.584	0.593	4,226,686.78	173,223,594.38
6/20/24	0.626	0.668	0.587	0.597	11,679,111.71	174,325,734.91
6/19/24	0.586	0.626	0.577	0.626	6,270,438.93	182,804,114.33
6/18/24	0.645	0.645	0.557	0.586	8,347,046.64	171,048,073.66
6/17/24	0.724	0.741	0.636	0.645	7,740,758.18	188,312,491.95
6/16/24	0.691	0.725	0.675	0.724	4,074,853.38	211,411,929.49
6/15/24	0.701	0.712	0.69	0.691	3,451,948.01	201,937,187.91
6/14/24	0.72	0.747	0.684	0.701	6,068,659.52	204,620,680.18
6/13/24	0.754	0.791	0.711	0.72	11,117,142.72	210,373,717.61
6/12/24	0.678	0.762	0.661	0.753	10,630,200.61	220,057,040.21
6/11/24	0.692	0.715	0.67	0.678	14,287,812	198,110,969.38
6/10/24	0.707	0.742	0.685	0.692	12,799,207.99	202,187,255.44
6/9/24	0.716	0.723	0.705	0.707	4,548,805.91	206,603,435.25
6/8/24	0.78	0.788	0.709	0.716	7,288,626.09	209,144,860.95
6/7/24	0.855	0.875	0.704	0.78	13,707,444.44	227,850,529.42
6/6/24	0.859	0.872	0.84	0.855	6,249,532.25	249,615,279.91
6/5/24	0.878	0.903	0.854	0.859	9,524,014.69	251,001,720.16
6/4/24	0.865	0.883	0.852	0.878	14,667,338.31	256,481,463.29
6/3/24	0.866	0.929	0.855	0.865	15,326,145.56	252,599,237.66
6/2/24	0.881	0.924	0.861	0.866	13,656,685.57	252,815,398.89
6/1/24	0.851	0.899	0.842	0.881	15,127,883.78	257,355,854.15
5/31/24	0.853	0.874	0.836	0.851	11,360,445.82	248,655,372.06
5/30/24	0.891	0.909	0.85	0.853	21,927,443.72	249,089,397.71
5/29/24	0.929	0.932	0.884	0.891	16,486,182.68	260,149,632.16
5/28/24	0.96	0.988	0.913	0.929	28,514,532.11	271,354,126.42
5/27/24	0.999	1.198	0.947	0.96	69,886,098.22	280,490,107.14
5/26/24	1.032	1.066	0.98	0.999	39,067,610.9	291,798,223.98
5/25/24	1.14	1.14	1.001	1.032	41,416,369.22	301,357,264.87
5/24/24	1.002	1.19	0.895	1.14	113,485,891.61	332,917,057.81
5/23/24	0.887	1.054	0.877	1.002	156,850,210.58	292,747,235.46
5/22/24	0.649	0.959	0.647	0.887	127,168,256.78	258,964,554.56
5/21/24	0.569	0.65	0.562	0.649	9,373,933.08	189,494,628.54
5/20/24	0.512	0.57	0.505	0.569	4,821,635.54	166,102,773.28
5/19/24	0.535	0.538	0.509	0.512	2,862,682.07	149,545,291.15
5/18/24	0.534	0.543	0.528	0.535	2,923,981.42	156,230,096.04
5/17/24	0.524	0.542	0.515	0.534	3,552,762.49	156,116,024.21
5/16/24	0.527	0.538	0.51	0.524	5,497,278.44	153,193,419.29
5/15/24	0.481	0.532	0.48	0.527	8,148,940.52	153,892,410.45
5/14/24	0.507	0.51	0.481	0.481	7,280,813.13	140,622,841.94
5/13/24	0.507	0.522	0.483	0.507	6,477,165	148,163,822.87
5/12/24	0.506	0.519	0.505	0.507	6,250,077.75	147,985,820.71
5/11/24	0.51	0.52	0.506	0.506	6,513,928.13	147,814,724.32
5/10/24	0.54	0.548	0.504	0.51	7,199,370.71	149,051,441.31

Similar Coins