時価総額 $2.20T
-2.81%
ボリューム24h $147.95B
12.71%
BTC % 57.9393%
0.75%
ETH % 9.6706%
-0.79%
硬貨
34.665
取引所
204
ライブ
Open Campus (EDU) 履歴価格、日付別ボリュームデータ 米ドル - USD
Open Campus (EDU) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,132 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.0419 | $0.041 | $0.0441 | $0.0432 | $1,967,077 | $32,456,497 |
| Jun-02 2026 | $0.043 | $0.0423 | $0.0452 | $0.0449 | $1,756,290 | $33,308,576 |
| Jun-01 2026 | $0.045 | $0.0434 | $0.0461 | $0.0458 | $1,229,996 | $34,857,813 |
| May-31 2026 | $0.0456 | $0.045 | $0.0472 | $0.0453 | $1,176,296 | $34,537,092 |
| May-30 2026 | $0.0451 | $0.0445 | $0.0467 | $0.0445 | $951,199 | $34,158,395 |
| May-29 2026 | $0.0444 | $0.0436 | $0.0455 | $0.0437 | $1,279,775 | $33,628,221 |
| May-28 2026 | $0.0436 | $0.0428 | $0.0461 | $0.0458 | $1,741,935 | $33,022,307 |
| May-27 2026 | $0.0456 | $0.0451 | $0.0475 | $0.0462 | $1,376,834 | $34,537,092 |
| May-26 2026 | $0.0462 | $0.0454 | $0.0471 | $0.0464 | $1,200,687 | $34,991,527 |
| May-25 2026 | $0.0464 | $0.046 | $0.0485 | $0.0481 | $1,304,726 | $35,143,006 |
| May-24 2026 | $0.0479 | $0.0453 | $0.0479 | $0.0469 | $1,330,891 | $36,279,094 |
| May-23 2026 | $0.047 | $0.044 | $0.0477 | $0.0457 | $1,808,015 | $35,597,441 |
| May-22 2026 | $0.046271 | $0.04576 | $0.048121 | $0.046226 | $12,490,129 | $35,046,049 |
| May-21 2026 | $0.046284 | $0.045352 | $0.047044 | $0.046847 | $7,644,615 | $35,055,437 |
| May-20 2026 | $0.04713 | $0.044618 | $0.04727 | $0.044618 | $9,210,601 | $35,695,926 |