時価総額 $2.22T
-0.22%
ボリューム24h $133.19B
-34.05%
BTC % 52.58%
0.53%
ETH % 13.61%
-0.29%
硬貨
28.638
+16
取引所
885
最後の更新
2 分 前
OpenAI ERC (OPENAI ERC) 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 |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $0.00347248 | $0.00342618 | $0.00394157 | $0.00394157 | $125 | - |
| Aug-27 2024 | $0.00394157 | $0.00318031 | $0.00403952 | $0.00318031 | $773 | - |
| Aug-26 2024 | $0.00318031 | $0.00318031 | $0.00324373 | $0.00323517 | $35 | - |
| Aug-25 2024 | $0.00323517 | $0.00308864 | $0.00325515 | $0.00325515 | $270 | - |
| Aug-24 2024 | $0.00325515 | $0.00325515 | $0.00342213 | $0.00341583 | $180 | - |
| Aug-23 2024 | $0.00341583 | $0.00317076 | $0.00341583 | $0.00322816 | $219 | - |
| Aug-22 2024 | $0.00343051 | $0.00271042 | $0.00346361 | $0.00271042 | $623 | - |
| Aug-21 2024 | $0.00271042 | $0.00271042 | $0.00340203 | $0.00340203 | $246 | - |
| Aug-20 2024 | $0.00340203 | $0.00340203 | $0.00340203 | $0.00340203 | - | - |
| Aug-19 2024 | $0.00340203 | $0.00340203 | $0.00340203 | $0.00340203 | - | - |
| Aug-18 2024 | $0.00340203 | $0.00340203 | $0.00353856 | $0.00353856 | $110 | - |
| Aug-17 2024 | $0.00343666 | $0.00286024 | $0.00382049 | $0.00312718 | $1,744 | - |
| Aug-16 2024 | $0.00326075 | $0.0030784 | $0.00396319 | $0.0030784 | $1,069 | - |
| Aug-15 2024 | $0.0030784 | $0.00298051 | $0.00353123 | $0.00327184 | $1,087 | - |
| Aug-14 2024 | $0.00336316 | $0.00323897 | $0.00386389 | $0.00386389 | $362 | - |