時価総額 $3.94T
1.63%
ボリューム24h $226.38B
-40.01%
BTC % 59.96%
-0.5%
ETH % 9.16%
0.21%
硬貨
32.399
+4
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.029995 | $0.029684 | $0.03043 | $0.030108 | $2,450 | - |
| Jul-11 2025 | $0.03037 | $0.03013 | $0.031288 | $0.030141 | $3,837 | - |
| Jul-10 2025 | $0.030345 | $0.027758 | $0.030382 | $0.027931 | $2,534 | - |
| Jul-09 2025 | $0.027966 | $0.025918 | $0.028066 | $0.026249 | $1,521 | - |
| Jul-08 2025 | $0.026249 | $0.025511 | $0.026317 | $0.025808 | - | - |
| Jul-07 2025 | $0.025809 | $0.025608 | $0.026163 | $0.025841 | - | - |
| Jul-06 2025 | $0.026249 | $0.025157 | $0.026249 | $0.025452 | - | - |
| Jul-05 2025 | $0.025452 | $0.025006 | $0.025483 | $0.025284 | $405 | - |
| Jul-04 2025 | $0.025285 | $0.025018 | $0.026637 | $0.026577 | $1,106 | - |
| Jul-03 2025 | $0.026595 | $0.026315 | $0.02694 | $0.02638 | $1,174 | - |
| Jul-02 2025 | $0.026385 | $0.024573 | $0.026572 | $0.024573 | $782 | - |
| Jul-01 2025 | $0.024417 | $0.024417 | $0.026097 | $0.026097 | $889 | - |
| Jun-30 2025 | $0.026097 | $0.025422 | $0.026429 | $0.026429 | - | - |
| Jun-29 2025 | $0.026578 | $0.025115 | $0.026617 | $0.025255 | $3,565 | - |
| Jun-28 2025 | $0.025255 | $0.024769 | $0.025255 | $0.024888 | $637 | - |