時価総額 $2.50T
-0.03%
ボリューム24h $97.37B
10.62%
BTC % 53.99%
0.22%
ETH % 9.93%
0.1%
硬貨
34.457
+1
取引所
885
最後の更新
13 秒 前
OPEN tokenized stock (xStock) (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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $4.9000 | $4.9000 | $4.9000 | $4.9000 | $22 | $16,278,000 |
| Apr-03 2026 | $4.9000 | $4.9000 | $4.9078 | $4.9078 | $22 | $16,278,000 |
| Apr-02 2026 | $4.9000 | $4.3900 | $4.9000 | $4.7699 | $64 | $16,278,000 |
| Apr-01 2026 | $4.7699 | $4.5400 | $4.8000 | $4.6500 | $422 | $15,846,135 |
| Mar-31 2026 | $4.6500 | $4.3200 | $4.6600 | $4.3400 | $68 | $15,447,490 |
| Mar-30 2026 | $4.3400 | $4.3400 | $5.035 | $5.035 | $111 | $14,417,657 |
| Mar-29 2026 | $4.7500 | $4.7500 | $4.7500 | $4.7500 | $10 | $15,779,694 |
| Mar-28 2026 | $4.7500 | $4.7500 | $4.7511 | $4.7511 | $10 | $15,779,694 |
| Mar-27 2026 | $4.7500 | $4.6400 | $5.110 | $5.110 | $114 | $15,779,694 |
| Mar-26 2026 | $5.110 | $4.8000 | $5.220 | $5.070 | $113 | $16,975,628 |
| Mar-25 2026 | $5.070 | $5.070 | $5.500 | $5.370 | $593 | $16,842,747 |
| Mar-24 2026 | $5.370 | $4.9600 | $5.390 | $5.390 | $342 | $17,839,359 |
| Mar-23 2026 | $5.390 | $4.5845 | $5.390 | $4.5845 | $598 | $17,905,800 |
| Mar-22 2026 | $4.9600 | $4.9600 | $4.9666 | $4.9666 | $10 | $16,477,322 |
| Mar-21 2026 | $4.9666 | $4.9666 | $4.9666 | $4.9666 | $10 | $16,499,281 |