時価総額 $2.27T
2.97%
ボリューム24h $73.64B
19.6%
BTC % 59.101%
0.83%
ETH % 10.2965%
0.78%
硬貨
34.665
取引所
204
ライブ
Open Trading Network (OTN) 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 Trading Network (OTN) 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 1,391 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-19 2022 | $0.029745 | $0.029745 | $0.029745 | $0.029745 | - | $60,219 |
| May-18 2022 | $0.029745 | $0.029345 | $0.029745 | $0.029345 | - | $60,219 |
| May-14 2022 | $0.029955 | $0.022979 | $0.029955 | $0.022981 | - | $60,646 |
| May-13 2022 | $0.022978 | $0.022967 | $0.038431 | $0.034154 | $21 | $46,520 |
| May-12 2022 | $0.034012 | $0.02977 | $0.0344 | $0.031219 | $4 | $68,858 |
| May-11 2022 | $0.031113 | $0.030584 | $0.035861 | $0.035247 | $5 | $62,991 |
| May-10 2022 | $0.035247 | $0.034966 | $0.03535 | $0.035329 | $1 | $71,358 |
| May-09 2022 | $0.035103 | $0.034756 | $0.036567 | $0.036567 | - | $71,068 |
| May-08 2022 | $0.036567 | $0.036567 | $0.036842 | $0.036842 | - | $74,031 |
| May-04 2022 | $0.043984 | $0.037942 | $0.043984 | $0.037942 | - | $89,048 |
| May-03 2022 | $0.038048 | $0.037909 | $0.040564 | $0.039907 | - | $77,031 |
| Apr-29 2022 | $0.039969 | $0.03974 | $0.039969 | $0.039757 | $1 | $80,918 |
| Apr-28 2022 | $0.039757 | $0.038958 | $0.052964 | $0.052633 | $1 | $80,489 |
| Apr-27 2022 | $0.05262 | $0.051295 | $0.055155 | $0.055155 | $2 | $106,530 |
| Apr-26 2022 | $0.052681 | $0.048658 | $0.06002 | $0.056633 | - | $106,656 |