時価総額 $2.47T
-0.42%
ボリューム24h $179.35B
12.75%
BTC % 51.83%
0.86%
ETH % 15.32%
-0.91%
硬貨
28.359
+30
取引所
885
最後の更新
49 秒 前
Open Swap (OPENX) 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-01 2024 | $0.028166 | $0.0267 | $0.028427 | $0.028186 | $2,443 | - |
| Jul-31 2024 | $0.02812 | $0.02812 | $0.029408 | $0.028706 | $853 | - |
| Jul-30 2024 | $0.028707 | $0.028699 | $0.029918 | $0.02937 | $1,410 | - |
| Jul-29 2024 | $0.029603 | $0.02953 | $0.030527 | $0.029703 | $1,132 | - |
| Jul-28 2024 | $0.029365 | $0.029244 | $0.029734 | $0.029634 | $994 | - |
| Jul-27 2024 | $0.030197 | $0.029517 | $0.030417 | $0.029699 | $755 | - |
| Jul-26 2024 | $0.029699 | $0.028991 | $0.029963 | $0.028991 | $415 | - |
| Jul-25 2024 | $0.028979 | $0.028196 | $0.030092 | $0.030092 | $1,500 | - |
| Jul-24 2024 | $0.030071 | $0.030071 | $0.031862 | $0.031807 | $1,437 | - |
| Jul-23 2024 | $0.031743 | $0.031216 | $0.032676 | $0.031732 | $3,874 | - |
| Jul-22 2024 | $0.031714 | $0.031714 | $0.033539 | $0.033503 | $2,930 | - |
| Jul-21 2024 | $0.033459 | $0.032295 | $0.033459 | $0.033053 | $1,850 | - |
| Jul-20 2024 | $0.033053 | $0.03287 | $0.033196 | $0.033181 | $1,353 | - |
| Jul-19 2024 | $0.03306 | $0.030885 | $0.033155 | $0.031424 | $3,138 | - |
| Jul-18 2024 | $0.031363 | $0.030689 | $0.0315 | $0.031204 | $1,443 | - |