時価総額 $2.77T
0.57%
ボリューム24h $249.25B
-16.61%
BTC % 54.5%
-0.38%
ETH % 12.92%
1.08%
硬貨
29.449
+12
取引所
885
最後の更新
9 秒 前
CryptoWar xBlade / OpenWorld (OPEN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-08 2024 | $0.00599963 | $0.00580568 | $0.00599963 | $0.00580568 | $23 | $309,689 |
| Nov-07 2024 | $0.00580568 | $0.00580568 | $0.00783426 | $0.00733423 | $2,990 | $299,677 |
| Nov-06 2024 | $0.00733423 | $0.00614723 | $0.00733423 | $0.00614723 | $1,113 | $378,578 |
| Nov-05 2024 | $0.00614723 | $0.00614723 | $0.00662893 | $0.00662893 | $673 | $317,308 |
| Nov-04 2024 | $0.00662893 | $0.00662893 | $0.00665708 | $0.00665708 | $18 | $342,172 |
| Nov-03 2024 | $0.00665708 | $0.00665708 | $0.00667771 | $0.00667771 | $20 | $343,625 |
| Nov-02 2024 | $0.00667771 | $0.00661326 | $0.00667771 | $0.00661326 | $187 | $344,690 |
| Nov-01 2024 | $0.00661326 | $0.00661326 | $0.00702994 | $0.00702994 | $20 | $341,363 |
| Oct-31 2024 | $0.00702994 | $0.00702994 | $0.00709818 | $0.00709818 | $21 | $362,871 |
| Oct-30 2024 | $0.00709818 | $0.00679598 | $0.00717483 | $0.00679598 | $48 | $366,394 |
| Oct-29 2024 | $0.00679598 | $0.00679598 | $0.00679598 | $0.00679598 | - | $350,795 |
| Oct-28 2024 | $0.00707659 | $0.00707659 | $0.00734931 | $0.00734931 | $529 | $365,279 |
| Oct-27 2024 | $0.00734931 | $0.00727056 | $0.00734931 | $0.0073148 | $243 | $379,357 |
| Oct-26 2024 | $0.0073148 | $0.00507953 | $0.00792319 | $0.00507953 | $6,977 | $377,576 |
| Oct-25 2024 | $0.00507953 | $0.00504885 | $0.00507953 | $0.00504885 | $108 | $262,195 |