時価総額 $2.47T
1.14%
ボリューム24h $162.78B
-3.45%
BTC % 52.71%
-0.28%
ETH % 13.14%
0.38%
硬貨
28.907
+14
取引所
885
最後の更新
55 秒 前
Open Platform (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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.010742 | $0.00914908 | $0.011447 | $0.00914908 | $15,259 | - |
| Sep-25 2024 | $0.00867632 | $0.00867632 | $0.00948212 | $0.00912203 | $9,598 | - |
| Sep-24 2024 | $0.00933981 | $0.00843926 | $0.00943794 | $0.00844871 | $9,158 | - |
| Sep-23 2024 | $0.00853632 | $0.00831681 | $0.00925505 | $0.00925505 | $8,994 | - |
| Sep-22 2024 | $0.00915323 | $0.00849988 | $0.00970966 | $0.00919754 | $10,615 | - |
| Sep-21 2024 | $0.00920906 | $0.00808553 | $0.00920906 | $0.00843712 | $9,763 | - |
| Sep-20 2024 | $0.00828297 | $0.00775572 | $0.00913669 | $0.00851377 | $13,153 | - |
| Sep-19 2024 | $0.00861496 | $0.00839229 | $0.00911965 | $0.00890813 | $12,516 | - |
| Sep-18 2024 | $0.00862133 | $0.00778524 | $0.00973916 | $0.00973916 | $13,618 | - |
| Sep-17 2024 | $0.00955284 | $0.00697438 | $0.01039 | $0.00697438 | $21,680 | - |
| Sep-16 2024 | $0.00690176 | $0.00690094 | $0.00787409 | $0.00738307 | $11,889 | - |
| Sep-15 2024 | $0.00777878 | $0.00735828 | $0.00859455 | $0.00833472 | $11,580 | - |
| Sep-14 2024 | $0.00817197 | $0.00770585 | $0.00864936 | $0.0079956 | $21,843 | - |
| Sep-13 2024 | $0.00791988 | $0.00783294 | $0.00832909 | $0.00832909 | $35,926 | - |
| Sep-12 2024 | $0.00837627 | $0.00817732 | $0.012758 | $0.010706 | $22,726 | - |