時価総額 $2.25T
-0.36%
ボリューム24h $123.61B
-10.35%
BTC % 52.35%
0.43%
ETH % 14.24%
0.42%
硬貨
28.474
+13
取引所
885
最後の更新
35 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-14 2024 | $0.022853 | $0.022781 | $0.024332 | $0.023962 | $2,772 | - |
| Aug-13 2024 | $0.02396 | $0.023227 | $0.024215 | $0.024215 | $216 | - |
| Aug-12 2024 | $0.024305 | $0.022642 | $0.024396 | $0.023008 | $2,078 | - |
| Aug-11 2024 | $0.023008 | $0.022845 | $0.02469 | $0.024026 | $1,858 | - |
| Aug-10 2024 | $0.024073 | $0.023641 | $0.024222 | $0.023825 | $1,101 | - |
| Aug-09 2024 | $0.023825 | $0.023567 | $0.024402 | $0.024402 | $1,849 | - |
| Aug-08 2024 | $0.024308 | $0.021242 | $0.024308 | $0.021249 | $2,388 | - |
| Aug-07 2024 | $0.021249 | $0.021153 | $0.02291 | $0.022459 | $509 | - |
| Aug-06 2024 | $0.022459 | $0.021152 | $0.022861 | $0.021152 | $2,917 | - |
| Aug-05 2024 | $0.020977 | $0.019549 | $0.023686 | $0.023686 | $5,319 | - |
| Aug-04 2024 | $0.024151 | $0.023547 | $0.025725 | $0.025414 | $1,797 | - |
| Aug-03 2024 | $0.025392 | $0.024941 | $0.026656 | $0.026189 | $2,435 | - |
| Aug-02 2024 | $0.026138 | $0.026039 | $0.028182 | $0.028182 | $2,349 | - |
| 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 | - |