時価総額 $3.16T
0.4%
ボリューム24h $132.64B
-46.35%
BTC % 55.15%
0.1%
ETH % 11.14%
-0.71%
硬貨
33.861
+8
取引所
885
最後の更新
39 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $6.289 | $6.070 | $6.330 | $6.150 | $264 | $1,641,450 |
| Dec-23 2025 | $6.150 | $6.080 | $6.500 | $6.330 | $884 | $1,605,150 |
| Dec-22 2025 | $6.470 | $6.181 | $6.640 | $6.181 | $1,011 | $1,688,670 |
| Dec-21 2025 | $6.181 | $6.181 | $6.181 | $6.181 | $17 | $1,613,327 |
| Dec-20 2025 | $6.181 | $6.180 | $6.181 | $6.180 | $17 | $1,613,327 |
| Dec-19 2025 | $6.180 | $6.180 | $6.400 | $6.340 | $455 | $1,612,980 |
| Dec-18 2025 | $6.340 | $6.030 | $6.430 | $6.050 | $2,028 | $1,654,740 |
| Dec-17 2025 | $6.150 | $6.150 | $6.780 | $6.560 | $1,171 | $1,605,150 |
| Dec-16 2025 | $6.560 | $6.210 | $6.790 | $6.500 | $2,849 | $1,712,160 |
| Dec-15 2025 | $6.500 | $6.360 | $6.880 | $6.710 | $1,327 | $1,696,500 |
| Dec-14 2025 | $6.710 | $6.710 | $6.710 | $6.710 | $7 | $1,751,310 |
| Dec-13 2025 | $6.710 | $6.710 | $6.710 | $6.710 | $7 | $1,751,310 |
| Dec-12 2025 | $6.710 | $6.650 | $7.150 | $6.920 | $620 | $1,751,310 |
| Dec-11 2025 | $7.210 | $6.690 | $7.270 | $7.270 | $2,007 | $1,881,810 |
| Dec-10 2025 | $7.270 | $7.100 | $7.530 | $7.100 | $3,791 | $1,897,470 |