時価総額 $4.48T
0.87%
ボリューム24h $369.12B
23.26%
BTC % 54.65%
0.12%
ETH % 12.12%
0.08%
硬貨
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00004726 | $0.00003355 | $0.0000567 | $0.00003821 | $1,642 | - |
| Oct-03 2025 | $0.00003381 | $0.00003381 | $0.00005313 | $0.00004323 | $549 | - |
| Oct-02 2025 | $0.00004306 | $0.00003465 | $0.00004752 | $0.00004237 | $429 | - |
| Oct-01 2025 | $0.0000407 | $0.00003437 | $0.00004882 | $0.00004798 | $753 | - |
| Sep-30 2025 | $0.0000469 | $0.00003999 | $0.00005256 | $0.000049 | $1,007 | - |
| Sep-29 2025 | $0.000049 | $0.00004835 | $0.00006311 | $0.00005276 | $1,313 | - |
| Sep-28 2025 | $0.00005851 | $0.00003619 | $0.00006328 | $0.00006328 | $2,324 | - |
| Sep-27 2025 | $0.00006745 | $0.00004984 | $0.00006926 | $0.00005508 | $2,752 | - |
| Sep-26 2025 | $0.00004954 | $0.00004954 | $0.00129206 | $0.00033383 | $43,148 | - |
| Sep-25 2025 | $0.00033314 | $0.00004825 | $0.00119907 | $0.00005178 | $12,610 | - |
| Sep-24 2025 | $0.00005575 | $0.0000098222 | $0.0000949 | $0.00006558 | $1,034 | - |
| Sep-23 2025 | $0.00004248 | $0.00003606 | $0.00006524 | $0.00005143 | $437 | - |
| Sep-22 2025 | $0.00006661 | $0.00003074 | $0.00006984 | $0.00006329 | $114 | - |
| Sep-21 2025 | $0.00007776 | $0.00003297 | $0.00008052 | $0.00006914 | $436 | - |
| Sep-20 2025 | $0.00006327 | $0.00003424 | $0.00008931 | $0.00008912 | $421 | - |