時価総額 $2.18T
0.25%
ボリューム24h $52.51B
-27.44%
BTC % 57.9466%
0.05%
ETH % 9.814%
0.49%
硬貨
34.665
取引所
204
ライブ
OpenAI ERC (OPENAI ERC) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
OpenAI ERC (OPENAI ERC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 866 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-21 2025 | $0.00394284 | $0.00364751 | $0.00394284 | $0.00364751 | - | - |
| Apr-20 2025 | $0.00364751 | $0.00364751 | $0.00398074 | $0.00398074 | - | - |
| Apr-19 2025 | $0.00398074 | $0.00374214 | $0.00453889 | $0.00453889 | - | - |
| Apr-18 2025 | $0.00453889 | $0.00440644 | $0.00572652 | $0.00572652 | - | - |
| Apr-17 2025 | $0.0059565 | $0.003915 | $0.0059565 | $0.003915 | - | - |
| Apr-16 2025 | $0.003915 | $0.00255763 | $0.00509996 | $0.00507131 | - | - |
| Apr-15 2025 | $0.00507131 | $0.00495507 | $0.00530731 | $0.00495507 | - | - |
| Apr-14 2025 | $0.00495507 | $0.00495507 | $0.00572037 | $0.00545577 | - | - |
| Apr-13 2025 | $0.00545577 | $0.00512177 | $0.00593008 | $0.00540089 | - | - |
| Apr-12 2025 | $0.00558765 | $0.00558765 | $0.00619591 | $0.00589471 | - | - |
| Apr-11 2025 | $0.00589471 | $0.00439825 | $0.00589471 | $0.00439825 | - | - |
| Apr-10 2025 | $0.00439825 | $0.00439825 | $0.00581774 | $0.00581774 | $235 | - |
| Apr-09 2025 | $0.00581774 | $0.00443755 | $0.00581774 | $0.00514117 | $748 | - |
| Apr-08 2025 | $0.00514117 | $0.00514117 | $0.0055965 | $0.00537591 | - | - |
| Apr-07 2025 | $0.00537591 | $0.00473726 | $0.00677718 | $0.00564165 | - | - |