時価総額 $2.04T
-0.96%
ボリューム24h $80.71B
BTC % 52.19%
-0.23%
ETH % 13.3%
-0.75%
硬貨
28.701
+2
取引所
885
最後の更新
43 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 |
|---|---|---|---|---|---|---|
| Sep-07 2024 | $0.021811 | $0.020981 | $0.022084 | $0.020981 | $935 | - |
| Sep-06 2024 | $0.020981 | $0.020946 | $0.021938 | $0.021773 | $1,745 | - |
| Sep-05 2024 | $0.021729 | $0.021704 | $0.022104 | $0.022104 | $733 | - |
| Sep-04 2024 | $0.022143 | $0.021159 | $0.022235 | $0.022181 | $387 | - |
| Sep-03 2024 | $0.022181 | $0.021985 | $0.023226 | $0.023013 | $939 | - |
| Sep-02 2024 | $0.023011 | $0.022001 | $0.023011 | $0.022129 | $533 | - |
| Sep-01 2024 | $0.02281 | $0.022446 | $0.023 | $0.023 | $299 | - |
| Aug-31 2024 | $0.022999 | $0.022921 | $0.023458 | $0.023458 | $516 | - |
| Aug-30 2024 | $0.023415 | $0.02236 | $0.023438 | $0.023113 | $1,060 | - |
| Aug-29 2024 | $0.023113 | $0.022978 | $0.023761 | $0.023148 | $1,872 | - |
| Aug-28 2024 | $0.022957 | $0.022179 | $0.022957 | $0.022349 | $758 | - |
| Aug-27 2024 | $0.022368 | $0.022368 | $0.024588 | $0.02429 | $1,138 | - |
| Aug-26 2024 | $0.02429 | $0.02429 | $0.025259 | $0.02521 | $718 | - |
| Aug-25 2024 | $0.025252 | $0.024929 | $0.025548 | $0.025548 | $1,280 | - |
| Aug-24 2024 | $0.025548 | $0.025484 | $0.026132 | $0.025729 | $355 | - |