時価総額 $2.16T
-0.29%
ボリューム24h $86.01B
2.54%
BTC % 58.1086%
-0.37%
ETH % 9.33613%
0.38%
硬貨
34.665
取引所
204
ライブ
OPEN tokenized stock (xStock) (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 tokenized stock (xStock) (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 215 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-25 2026 | $0.01986 | $0.0198 | $0.02009 | $0.02005 | $63,596 | $65,976 |
| May-24 2026 | $0.02005 | $0.01949 | $0.02029 | $0.01954 | $62,493 | $66,607 |
| May-23 2026 | $0.0195 | $0.01896 | $0.01969 | $0.01966 | $66,896 | $64,780 |
| May-22 2026 | $4.5100 | $4.4200 | $4.6000 | $4.4200 | $181 | $14,982,404 |
| May-21 2026 | $4.4200 | $4.2900 | $4.4200 | $4.3300 | $32 | $14,683,420 |
| May-20 2026 | $4.3300 | $4.3300 | $4.3500 | $4.3300 | $291 | $14,384,437 |
| May-19 2026 | $4.1900 | $4.1900 | $4.2500 | $4.2500 | $86 | $13,919,351 |
| May-18 2026 | $4.2500 | $4.2500 | $4.5062 | $4.5062 | $156 | $14,118,673 |
| May-17 2026 | $4.5000 | $4.5000 | $4.5062 | $4.5062 | $71 | $14,949,184 |
| May-16 2026 | $4.5062 | $4.5062 | $4.5062 | $4.5062 | $71 | $14,969,780 |
| 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 |