時価総額 $2.28T
3.92%
ボリューム24h $124.89B
16.63%
BTC % 52.46%
0.62%
ETH % 13.94%
-1.14%
硬貨
28.518
+20
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.00633016 | $0.00618982 | $0.00658563 | $0.00657517 | $6,546 | - |
| Aug-18 2024 | $0.00649266 | $0.0063102 | $0.00685946 | $0.0064662 | $6,545 | - |
| Aug-17 2024 | $0.00659952 | $0.00620273 | $0.00693054 | $0.00663928 | $6,544 | - |
| Aug-16 2024 | $0.00654329 | $0.00654329 | $0.00764073 | $0.00690509 | $6,547 | - |
| Aug-15 2024 | $0.00700233 | $0.0055814 | $0.00764944 | $0.00623263 | $6,546 | - |
| Aug-14 2024 | $0.00619036 | $0.00611627 | $0.0071398 | $0.00681008 | $7,141 | - |
| Aug-13 2024 | $0.00681313 | $0.00673344 | $0.00707007 | $0.00675629 | $6,228 | - |
| Aug-12 2024 | $0.00680793 | $0.00656339 | $0.0070925 | $0.00659658 | $6,672 | - |
| Aug-11 2024 | $0.0066319 | $0.00659786 | $0.00716628 | $0.00698867 | $6,300 | - |
| Aug-10 2024 | $0.00696694 | $0.00687674 | $0.00724607 | $0.00707572 | $6,391 | - |
| Aug-09 2024 | $0.00705031 | $0.00696872 | $0.00755708 | $0.00697988 | $7,048 | - |
| Aug-08 2024 | $0.00719647 | $0.00666294 | $0.00746163 | $0.00666294 | $7,877 | - |
| Aug-07 2024 | $0.00667127 | $0.00662163 | $0.00713763 | $0.00702181 | $7,826 | - |
| Aug-06 2024 | $0.0070244 | $0.00692227 | $0.00851282 | $0.00749182 | $8,417 | - |
| Aug-05 2024 | $0.00740707 | $0.00681231 | $0.00818477 | $0.00818477 | $10,512 | - |