時価総額 $2.53T
3.01%
ボリューム24h $172.64B
50.45%
BTC % 54.68%
0.25%
ETH % 12.23%
0.24%
硬貨
29.307
+21
取引所
885
最後の更新
8 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 |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.00756701 | $0.00718747 | $0.0076876 | $0.00720466 | $7,589 | - |
| Oct-26 2024 | $0.00728148 | $0.00692213 | $0.00754774 | $0.00715245 | $11,187 | - |
| Oct-25 2024 | $0.00766963 | $0.00724946 | $0.00786915 | $0.00738133 | $8,534 | - |
| Oct-24 2024 | $0.00738939 | $0.00721083 | $0.00749164 | $0.00724775 | $7,523 | - |
| Oct-23 2024 | $0.00726777 | $0.00703779 | $0.00771755 | $0.00769018 | $8,974 | - |
| Oct-22 2024 | $0.00762427 | $0.0073821 | $0.00819722 | $0.00785695 | $10,358 | - |
| Oct-21 2024 | $0.00788419 | $0.00754081 | $0.00824505 | $0.00772359 | $8,482 | - |
| Oct-20 2024 | $0.00777169 | $0.00759193 | $0.00799232 | $0.00769551 | $9,683 | - |
| Oct-19 2024 | $0.00768482 | $0.00768482 | $0.00807928 | $0.00794589 | $9,106 | - |
| Oct-18 2024 | $0.00779796 | $0.007636 | $0.00805687 | $0.00788247 | $8,333 | - |
| Oct-17 2024 | $0.00787624 | $0.00769979 | $0.00861473 | $0.00846335 | $12,615 | - |
| Oct-16 2024 | $0.00850714 | $0.0079111 | $0.00850714 | $0.00826623 | $9,631 | - |
| Oct-15 2024 | $0.00839019 | $0.00782901 | $0.00878368 | $0.00810343 | $11,219 | - |
| Oct-14 2024 | $0.0081918 | $0.00723056 | $0.0081918 | $0.00749399 | $12,288 | - |
| Oct-13 2024 | $0.00752411 | $0.0072464 | $0.00777301 | $0.0076242 | $10,263 | - |