時価総額 $4.56T
1.54%
ボリューム24h $319.34B
-32.74%
BTC % 54.49%
0.12%
ETH % 12.15%
0.32%
硬貨
33.322
取引所
885
最後の更新
1 分 前
OpenAI tokenized stock (PreStocks) (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 |
|---|---|---|---|---|---|---|
| Sep-23 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-22 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-21 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-20 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-19 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-18 2025 | $359.15 | $359.15 | $359.15 | $359.15 | - | $298,018 |
| Sep-17 2025 | $359.15 | $359.15 | $385.96 | $385.96 | - | $298,018 |
| Sep-16 2025 | $385.96 | $385.96 | $536.25 | $534.63 | - | $320,264 |
| Sep-15 2025 | $534.63 | $515.06 | $534.63 | $516.93 | - | $443,628 |
| Sep-14 2025 | $515.92 | $514.97 | $519.00 | $517.89 | $2,299 | $428,102 |
| Sep-13 2025 | $518.48 | $516.89 | $522.77 | $516.89 | - | $430,235 |
| Sep-12 2025 | $516.96 | $514.92 | $521.09 | $518.57 | $519 | $428,969 |
| Sep-11 2025 | $518.46 | $518.03 | $532.72 | $532.72 | $334 | $430,213 |
| Sep-10 2025 | $532.69 | $515.58 | $534.17 | $515.69 | $1,374 | $442,022 |
| Sep-09 2025 | $515.46 | $515.46 | $520.09 | $517.10 | $1,666 | $427,726 |