時価総額 $2.22T
-3.1%
ボリューム24h $187.83B
-26.94%
BTC % 53.6%
1.43%
ETH % 12.54%
-3.11%
硬貨
28.984
+17
取引所
885
最後の更新
16 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-02 2024 | $0.0096138 | $0.00864126 | $0.0096138 | $0.00922855 | $13,162 | - |
| Oct-01 2024 | $0.00936912 | $0.00892502 | $0.011055 | $0.010014 | $13,825 | - |
| Sep-30 2024 | $0.010048 | $0.00996245 | $0.011091 | $0.011091 | $9,974 | - |
| Sep-29 2024 | $0.011217 | $0.010623 | $0.012701 | $0.011784 | $17,706 | - |
| Sep-28 2024 | $0.011684 | $0.010779 | $0.012839 | $0.010779 | $20,809 | - |
| Sep-27 2024 | $0.010854 | $0.010425 | $0.012785 | $0.011004 | $16,174 | - |
| 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 | - |