時価総額 $2.51T
-2.25%
ボリューム24h $185.05B
26.92%
BTC % 51.72%
1.97%
ETH % 15.17%
-4.61%
硬貨
28.239
+27
取引所
885
最後の更新
19 秒 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 |
|---|---|---|---|---|---|---|
| Jul-24 2024 | $0.00373095 | $0.00373095 | $0.00505251 | $0.00505251 | $2,326 | - |
| Jul-23 2024 | $0.00505251 | $0.00281316 | $0.00556362 | $0.00345501 | $3,790 | - |
| Jul-22 2024 | $0.00250613 | $0.00222521 | $0.014811 | $0.012766 | $3,832 | - |
| Jul-21 2024 | $0.012766 | $0.0072692 | $0.012766 | $0.0072692 | $1,128 | - |
| Jul-20 2024 | $0.0072692 | $0.0072692 | $0.0072692 | $0.0072692 | - | - |
| Jul-19 2024 | $0.0072692 | $0.0072692 | $0.0072692 | $0.0072692 | - | - |
| Jul-18 2024 | $0.0072692 | $0.00710364 | $0.0072692 | $0.00710364 | $62 | - |
| Jul-17 2024 | $0.00710364 | $0.00671087 | $0.00710364 | $0.00671087 | $118 | - |
| Jul-16 2024 | $0.00671087 | $0.00605715 | $0.00671087 | $0.00605715 | $11 | - |
| Jul-15 2024 | $0.00605715 | $0.00605715 | $0.00605715 | $0.00605715 | - | - |
| Jul-14 2024 | $0.00605715 | $0.00605715 | $0.00605715 | $0.00605715 | - | - |
| Jul-13 2024 | $0.00605715 | $0.00571313 | $0.00605715 | $0.00571313 | $67 | - |
| Jul-12 2024 | $0.00571313 | $0.00571313 | $0.00571313 | $0.00571313 | - | - |
| Jul-11 2024 | $0.00571313 | $0.00566877 | $0.00576998 | $0.00566877 | $11 | - |
| Jul-10 2024 | $0.00566877 | $0.00549006 | $0.00566877 | $0.00549006 | $9 | - |