時価総額 $4.13T
0.59%
ボリューム24h $349.07B
-5.18%
BTC % 54.76%
-0.74%
ETH % 12.54%
1.75%
硬貨
32.831
+17
取引所
885
最後の更新
1 分 前
OpenSocial (OSP) 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-20 2025 | $0.0000089171 | $0.0000079359 | $0.00003335 | $0.0000079359 | - | - |
| Aug-19 2025 | $0.0000079359 | $0.0000079359 | $0.00003091 | $0.00002681 | - | - |
| Aug-18 2025 | $0.00002329 | $0.0000074711 | $0.00002329 | $0.0000074711 | - | - |
| Aug-17 2025 | $0.000006545 | $0.0000056202 | $0.00002156 | $0.0000088828 | - | - |
| Aug-16 2025 | $0.0000088828 | $0.0000078281 | $0.00002775 | $0.00001239 | - | - |
| Aug-15 2025 | $0.00001239 | $0.0000071469 | $0.00003461 | $0.0000071469 | $9 | - |
| Aug-14 2025 | $0.0000071469 | $0.0000071469 | $0.0000071469 | $0.0000071469 | - | - |
| Aug-13 2025 | $0.0000071469 | $0.0000053227 | $0.0000071469 | $0.0000053227 | - | - |
| Aug-12 2025 | $0.0000045613 | $0.0000005221 | $0.00001408 | $0.00001357 | - | - |
| Aug-11 2025 | $0.00001357 | $0.00001357 | $0.00001518 | $0.00001518 | - | - |
| Aug-10 2025 | $0.00001518 | $0.00001518 | $0.00001518 | $0.00001518 | - | - |
| Aug-09 2025 | $0.00001518 | $0.0000023882 | $0.00001956 | $0.0000070265 | $6 | - |
| Aug-08 2025 | $0.0000070265 | $0.0000070265 | $0.00001407 | $0.00001407 | - | - |
| Aug-07 2025 | $0.00001407 | $0.00001407 | $0.00001407 | $0.00001407 | - | - |
| Aug-06 2025 | $0.00001407 | $0.0000055954 | $0.00005448 | $0.00001232 | $66 | - |