時価総額 $2.69T
1.83%
ボリューム24h $290.82B
-32.96%
BTC % 55.05%
-0.98%
ETH % 12.59%
4.76%
硬貨
29.436
+15
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Nov-06 2024 | $0.00599534 | $0.00352891 | $0.00599534 | $0.00352891 | $4,859 | - |
| Nov-05 2024 | $0.0051408 | $0.00457636 | $0.0051408 | $0.00463136 | $484 | - |
| Nov-04 2024 | $0.00463136 | $0.00438421 | $0.00463136 | $0.00438421 | $143 | - |
| Nov-03 2024 | $0.00438421 | $0.00417182 | $0.00527615 | $0.00417182 | $876 | - |
| Nov-02 2024 | $0.00417182 | $0.00406453 | $0.00417182 | $0.00406453 | $48 | - |
| Nov-01 2024 | $0.00406453 | $0.00397375 | $0.00406453 | $0.00397375 | $41 | - |
| Oct-31 2024 | $0.00397375 | $0.00396633 | $0.00413968 | $0.00410594 | $1,490 | - |
| Oct-30 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-29 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-28 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-27 2024 | $0.00410594 | $0.00410594 | $0.00424062 | $0.00420585 | $126 | - |
| Oct-26 2024 | $0.00420585 | $0.0038964 | $0.00420585 | $0.00408479 | $145 | - |
| Oct-25 2024 | $0.00408479 | $0.00364578 | $0.00411693 | $0.00381625 | $1,014 | - |
| Oct-24 2024 | $0.00453773 | $0.00386941 | $0.00453773 | $0.00425473 | $1,344 | - |
| Oct-23 2024 | $0.00425473 | $0.00425473 | $0.00425473 | $0.00425473 | - | - |