Cap Marché $2.16T
-0.98%
Volume 24h $84.07B
-1.89%
BTC % 58.0842%
-0.3%
ETH % 9.33526%
0.3%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de OPEN tokenized stock (xStock) (OPENX), Informations sur le volume et le marché par date Dollar USD - USD
Les données de prix de cette monnaie n'ont pas été mises à jour dans les 48 dernières heures.
Suivez l'historique complet des prix de OPEN tokenized stock (xStock) (OPENX) en Dollar USD. Ce tableau affiche 215 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.01986 | $0.0198 | $0.02009 | $0.02005 | $63,596 | $65,976 |
| May-24 2026 | $0.02005 | $0.01949 | $0.02029 | $0.01954 | $62,493 | $66,607 |
| May-23 2026 | $0.0195 | $0.01896 | $0.01969 | $0.01966 | $66,896 | $64,780 |
| May-22 2026 | $4.5100 | $4.4200 | $4.6000 | $4.4200 | $181 | $14,982,404 |
| May-21 2026 | $4.4200 | $4.2900 | $4.4200 | $4.3300 | $32 | $14,683,420 |
| May-20 2026 | $4.3300 | $4.3300 | $4.3500 | $4.3300 | $291 | $14,384,437 |
| May-19 2026 | $4.1900 | $4.1900 | $4.2500 | $4.2500 | $86 | $13,919,351 |
| May-18 2026 | $4.2500 | $4.2500 | $4.5062 | $4.5062 | $156 | $14,118,673 |
| May-17 2026 | $4.5000 | $4.5000 | $4.5062 | $4.5062 | $71 | $14,949,184 |
| May-16 2026 | $4.5062 | $4.5062 | $4.5062 | $4.5062 | $71 | $14,969,780 |
| May-15 2026 | $4.5000 | $4.5000 | $4.5700 | $4.5700 | $88 | $14,949,184 |
| May-14 2026 | $4.5700 | $4.5000 | $4.5800 | $4.5599 | $860 | $15,181,726 |
| May-13 2026 | $4.5599 | $4.5599 | $4.7500 | $4.6000 | $208 | $15,148,506 |
| May-12 2026 | $4.6000 | $4.5800 | $4.9300 | $4.9300 | $1,026 | $15,281,388 |
| May-11 2026 | $4.8600 | $4.8300 | $5.074 | $5.054 | $923 | $16,145,118 |