時価総額 $2.19T
-1.65%
ボリューム24h $149.11B
9.27%
BTC % 52.29%
0.3%
ETH % 14.19%
-0.91%
硬貨
28.478
+13
取引所
885
最後の更新
1 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-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 | - |
| Aug-04 2024 | $0.00829869 | $0.00821235 | $0.00898093 | $0.00898093 | $8,797 | - |
| Aug-03 2024 | $0.00869791 | $0.00865821 | $0.010576 | $0.0099034 | $13,718 | - |
| Aug-02 2024 | $0.0099735 | $0.00931346 | $0.010024 | $0.00957299 | $9,843 | - |
| Aug-01 2024 | $0.00952575 | $0.00875947 | $0.00978469 | $0.00935171 | $12,388 | - |