時価総額 $3.17T
-0.48%
ボリューム24h $137.59B
-20.74%
BTC % 60.41%
-0.16%
ETH % 6.99%
-0.14%
硬貨
31.750
+7
取引所
885
最後の更新
1 分 前
Open Source Network (OPN) 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 |
|---|---|---|---|---|---|---|
| May-02 2025 | $0.00289741 | $0.00289692 | $0.00312112 | $0.00305434 | $16,693 | - |
| May-01 2025 | $0.00305443 | $0.00292763 | $0.00305978 | $0.00292813 | $16,818 | - |
| Apr-30 2025 | $0.00292828 | $0.00261442 | $0.00319782 | $0.00319594 | $16,277 | - |
| Apr-29 2025 | $0.00319483 | $0.00319306 | $0.00319923 | $0.00319514 | $16,253 | - |
| Apr-28 2025 | $0.00319297 | $0.00319297 | $0.00333213 | $0.00332589 | $15,545 | - |
| Apr-27 2025 | $0.00332872 | $0.00331011 | $0.00338216 | $0.00331125 | $16,315 | - |
| Apr-26 2025 | $0.00330819 | $0.00330006 | $0.00337238 | $0.0033691 | $15,274 | - |
| Apr-25 2025 | $0.00337102 | $0.00323505 | $0.00337109 | $0.00323632 | $16,050 | - |
| Apr-24 2025 | $0.00323621 | $0.00321435 | $0.00326405 | $0.00325853 | $10,820 | - |
| Apr-23 2025 | $0.00326421 | $0.00287357 | $0.00347426 | $0.00293497 | $15,250 | - |
| Apr-22 2025 | $0.00293609 | $0.00263169 | $0.00296607 | $0.00270514 | $78,916 | - |
| Apr-21 2025 | $0.00273006 | $0.00273006 | $0.00313134 | $0.00290879 | $77,227 | - |
| Apr-20 2025 | $0.00290585 | $0.00290476 | $0.00304319 | $0.00304319 | $66,277 | - |
| Apr-19 2025 | $0.00304069 | $0.00303069 | $0.00313464 | $0.00303556 | $70,009 | - |
| Apr-18 2025 | $0.00303355 | $0.00278273 | $0.00309181 | $0.002784 | $69,154 | - |