時価総額 $2.79T
-2.74%
ボリューム24h $168.13B
-28.01%
BTC % 56.55%
-0.31%
ETH % 9.59%
0.2%
硬貨
34.639
+8
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $4.5000 | $4.5000 | $4.5700 | $4.5700 | $88 | $14,949,184 |
| May-14 2026 | $4.5700 | $4.5000 | $4.5800 | $4.5599 | $860 | $15,181,726 |
| May-13 2026 | $4.5599 | $4.5599 | $4.7500 | $4.6000 | $208 | $15,148,506 |
| May-12 2026 | $4.6000 | $4.5800 | $4.9300 | $4.9300 | $1,026 | $15,281,388 |
| May-11 2026 | $4.8600 | $4.8300 | $5.074 | $5.054 | $923 | $16,145,118 |
| May-10 2026 | $5.050 | $5.050 | $5.050 | $5.050 | $72 | $16,776,306 |
| May-09 2026 | $5.050 | $5.050 | $5.054 | $5.054 | $72 | $16,776,306 |
| May-08 2026 | $5.050 | $4.8700 | $5.480 | $5.480 | $444 | $16,776,306 |
| May-07 2026 | $5.480 | $5.280 | $5.560 | $5.560 | $1,242 | $18,204,783 |
| May-06 2026 | $5.560 | $5.060 | $5.560 | $5.060 | $286 | $18,470,547 |
| May-05 2026 | $5.060 | $5.010 | $5.250 | $5.010 | $200 | $16,809,526 |
| May-04 2026 | $5.010 | $5.00 | $5.550 | $5.240 | $627 | $16,643,424 |
| May-03 2026 | $5.290 | $5.290 | $5.299 | $5.299 | $30 | $17,573,596 |
| May-02 2026 | $5.299 | $5.299 | $5.299 | $5.299 | $30 | $17,605,753 |
| May-01 2026 | $5.290 | $5.290 | $5.350 | $5.350 | $85 | $17,573,596 |