時価総額 $2.17T
0.45%
ボリューム24h $52.46B
-27.15%
BTC % 57.9852%
0.2%
ETH % 9.8025%
0.6%
硬貨
34.665
取引所
204
ライブ
Open Swap (OPENX) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Open Swap (OPENX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,384 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-23 2026 | $0.0114 | $0.010785 | $0.0114 | $0.011029 | $642 | - |
| May-22 2026 | $0.011052 | $0.011052 | $0.011494 | $0.011446 | $235 | - |
| May-21 2026 | $0.011492 | $0.011316 | $0.011492 | $0.011328 | $217 | - |
| May-20 2026 | $0.011414 | $0.011172 | $0.011414 | $0.011235 | $345 | - |
| May-19 2026 | $0.011281 | $0.011281 | $0.011411 | $0.011393 | $195 | - |
| May-18 2026 | $0.011312 | $0.011143 | $0.011395 | $0.011395 | $555 | - |
| May-17 2026 | $0.011642 | $0.011609 | $0.011696 | $0.011626 | $214 | - |
| May-16 2026 | $0.011657 | $0.011594 | $0.011916 | $0.011904 | $317 | - |
| May-15 2026 | $0.011926 | $0.011811 | $0.012384 | $0.012384 | $211 | - |
| May-14 2026 | $0.012398 | $0.012125 | $0.012479 | $0.012216 | - | - |
| May-13 2026 | $0.012211 | $0.012193 | $0.012672 | $0.012455 | $293 | - |
| May-12 2026 | $0.01247 | $0.012338 | $0.012796 | $0.012793 | $244 | - |
| May-11 2026 | $0.012757 | $0.012757 | $0.013015 | $0.013015 | $267 | - |
| May-10 2026 | $0.013018 | $0.012793 | $0.01306 | $0.012876 | $945 | - |
| May-09 2026 | $0.012918 | $0.012794 | $0.012956 | $0.012895 | $873 | - |