時価総額 $2.64T
3.81%
ボリューム24h $233.20B
26.36%
BTC % 54.38%
0.23%
ETH % 10.23%
2.05%
硬貨
34.468
+3
取引所
885
最後の更新
3 分 前
OpenAI (Derivatives) (OPENAI) 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-07 2026 | $804.28 | $699.30 | $865.02 | $741.73 | - | - |
| Apr-06 2026 | $744.73 | $661.01 | $747.79 | $665.11 | - | - |
| Apr-05 2026 | $665.38 | $658.09 | $670.12 | $661.50 | - | - |
| Apr-04 2026 | $659.66 | $652.10 | $670.60 | $652.10 | - | - |
| Apr-03 2026 | $650.91 | $647.17 | $658.74 | $647.17 | - | - |
| Apr-02 2026 | $642.87 | $642.87 | $744.24 | $743.42 | - | - |
| Apr-01 2026 | $742.61 | $671.17 | $788.18 | $675.47 | - | - |
| Mar-31 2026 | $669.87 | $621.00 | $817.98 | $817.95 | - | - |
| Mar-30 2026 | $819.90 | $601.32 | $857.20 | $602.28 | - | - |
| Mar-29 2026 | $599.74 | $582.67 | $675.57 | $643.86 | - | - |
| Mar-28 2026 | $646.16 | $579.52 | $671.92 | $581.39 | - | - |
| Mar-27 2026 | $580.32 | $561.42 | $580.32 | $572.46 | - | - |
| Mar-26 2026 | $574.83 | $574.83 | $626.93 | $608.53 | - | - |
| Mar-25 2026 | $606.00 | $594.42 | $658.74 | $658.74 | - | - |
| Mar-24 2026 | $660.65 | $629.58 | $736.54 | $640.88 | - | - |