時価総額 $4.09T
-2.49%
ボリューム24h $374.74B
-2.49%
BTC % 55.2%
0.29%
ETH % 12.27%
-0.89%
硬貨
32.814
+11
取引所
885
最後の更新
18 秒 前
OPEN Ticketing Ecosystem (OPN) 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-19 2025 | $0.00022676 | $0.00022064 | $0.00025881 | $0.00024195 | $20,961 | - |
| Aug-18 2025 | $0.00023731 | $0.00023731 | $0.00024469 | $0.00024459 | $24,385 | - |
| Aug-17 2025 | $0.00024456 | $0.00023784 | $0.00025254 | $0.00024924 | $27,807 | - |
| Aug-16 2025 | $0.00024925 | $0.00024325 | $0.00024939 | $0.00024327 | $11,792 | - |
| Aug-15 2025 | $0.00024324 | $0.00023483 | $0.00025581 | $0.00025533 | $7,584 | - |
| Aug-14 2025 | $0.00025497 | $0.00025486 | $0.00026489 | $0.00026489 | $7,822 | - |
| Aug-13 2025 | $0.00026649 | $0.00025131 | $0.00028161 | $0.00028161 | $12,158 | - |
| Aug-12 2025 | $0.00025308 | $0.00024888 | $0.00030225 | $0.00029162 | $30,289 | - |
| Aug-11 2025 | $0.00028492 | $0.00027225 | $0.00029587 | $0.00028606 | $18,133 | - |
| Aug-10 2025 | $0.00028522 | $0.00026308 | $0.00029588 | $0.00029588 | $14,910 | - |
| Aug-09 2025 | $0.00029553 | $0.00027527 | $0.00029705 | $0.00029705 | $15,312 | - |
| Aug-08 2025 | $0.00030016 | $0.00028331 | $0.00032636 | $0.00028331 | $16,513 | - |
| Aug-07 2025 | $0.00028178 | $0.0002786 | $0.00030473 | $0.00028024 | $44,914 | - |
| Aug-06 2025 | $0.00027974 | $0.00025811 | $0.00030053 | $0.00025811 | $90,895 | - |
| Aug-05 2025 | $0.00025806 | $0.00025629 | $0.00029949 | $0.00029949 | $90,758 | - |