時価総額 $2.73T
-1.59%
ボリューム24h $287.75B
17.24%
BTC % 55.79%
0.03%
ETH % 9.98%
-1.4%
硬貨
34.542
+4
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-29 2026 | $1,100.82 | $1,098.48 | $1,202.32 | $1,182.56 | - | - |
| Apr-28 2026 | $1,195.07 | $1,134.58 | $1,263.49 | $1,258.92 | - | - |
| Apr-27 2026 | $1,266.60 | $1,237.21 | $1,294.44 | $1,252.17 | - | - |
| Apr-26 2026 | $1,232.59 | $1,232.59 | $1,292.54 | $1,275.83 | - | - |
| Apr-25 2026 | $1,277.52 | $1,228.90 | $1,291.47 | $1,228.90 | - | - |
| Apr-24 2026 | $1,259.22 | $1,140.31 | $1,303.11 | $1,154.40 | - | - |
| Apr-23 2026 | $1,135.43 | $1,135.43 | $1,194.53 | $1,180.29 | - | - |
| Apr-22 2026 | $1,188.78 | $947.36 | $1,235.54 | $947.36 | - | - |
| Apr-21 2026 | $925.50 | $898.88 | $949.67 | $928.20 | - | - |
| Apr-20 2026 | $925.41 | $897.83 | $945.43 | $908.15 | - | - |
| Apr-19 2026 | $895.24 | $890.45 | $915.66 | $890.45 | - | - |
| Apr-18 2026 | $890.50 | $881.62 | $916.09 | $908.87 | - | - |
| Apr-17 2026 | $936.77 | $851.56 | $972.53 | $864.79 | - | - |
| Apr-16 2026 | $865.35 | $834.89 | $871.32 | $839.14 | - | - |
| Apr-15 2026 | $839.56 | $836.76 | $865.03 | $865.03 | - | - |