時価総額 $3.93T
1.39%
ボリューム24h $224.67B
-41.07%
BTC % 60.01%
-0.41%
ETH % 9.14%
0%
硬貨
32.399
+4
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.00046678 | $0.00043828 | $0.00051983 | $0.00048271 | - | - |
| Jul-11 2025 | $0.00048271 | $0.00038354 | $0.00048271 | $0.00038354 | - | - |
| Jul-10 2025 | $0.00038354 | $0.00038354 | $0.00049587 | $0.00044906 | - | - |
| Jul-09 2025 | $0.00044906 | $0.00038966 | $0.00044906 | $0.00038966 | - | - |
| Jul-08 2025 | $0.00038966 | $0.00038224 | $0.00043325 | $0.00043325 | - | - |
| Jul-07 2025 | $0.00043325 | $0.00042905 | $0.00043325 | $0.00042905 | - | - |
| Jul-06 2025 | $0.00042905 | $0.00042905 | $0.00043464 | $0.00043199 | - | - |
| Jul-05 2025 | $0.00043199 | $0.00039336 | $0.00043199 | $0.00039336 | - | - |
| Jul-04 2025 | $0.00039336 | $0.00031955 | $0.00044128 | $0.00031955 | - | - |
| Jul-03 2025 | $0.00031955 | $0.00031952 | $0.0004006 | $0.00038579 | $1,802 | - |
| Jul-02 2025 | $0.00038579 | $0.00034808 | $0.00038579 | $0.00034808 | - | - |
| Jul-01 2025 | $0.00034808 | $0.00032609 | $0.00034808 | $0.00033176 | - | - |
| Jun-30 2025 | $0.00033176 | $0.00033176 | $0.00043584 | $0.00043139 | $3,545 | - |
| Jun-29 2025 | $0.00043139 | $0.00038475 | $0.00043139 | $0.00038475 | $995 | - |
| Jun-28 2025 | $0.00038475 | $0.00032505 | $0.00051839 | $0.00032505 | $7,473 | - |