時価総額 $2.42T
-2.42%
ボリューム24h $113.46B
43.63%
BTC % 58.5249%
-1.22%
ETH % 9.93892%
2.3%
硬貨
34.665
取引所
204
ライブ
Opendoor Technologies Tokenized Stock (Ondo) (OPENon) 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。
Opendoor Technologies Tokenized Stock (Ondo) (OPENon) 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 136 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $4.5320 | $4.5319 | $4.5328 | $4.5319 | - | $19,238 |
| May-22 2026 | $4.5326 | $4.3625 | $4.5599 | $4.3625 | $21 | $19,240 |
| May-21 2026 | $4.3625 | $4.3567 | $4.4032 | $4.4028 | - | $18,538 |
| May-20 2026 | $4.4025 | $4.3057 | $4.4046 | $4.3057 | $5 | $18,708 |
| May-19 2026 | $4.3064 | $4.2057 | $4.3064 | $4.2780 | $1,156 | $18,294 |
| May-18 2026 | $4.2787 | $4.2125 | $4.3749 | $4.3749 | $200 | $17,028 |
| May-17 2026 | $4.3749 | $4.3749 | $4.3749 | $4.3749 | - | $17,359 |
| May-16 2026 | $4.3749 | $4.3744 | $4.3752 | $4.3749 | - | $17,359 |
| May-15 2026 | $4.3745 | $4.3349 | $4.4650 | $4.4645 | $71 | $17,358 |
| May-14 2026 | $4.4648 | $4.4643 | $4.6246 | $4.5815 | $2,047 | $17,696 |
| May-13 2026 | $4.5809 | $4.5436 | $4.7204 | $4.7204 | $10 | $16,157 |
| May-12 2026 | $4.7197 | $4.5835 | $4.8407 | $4.8402 | $85 | $16,657 |
| May-11 2026 | $4.8399 | $4.7738 | $5.011 | $5.011 | $333 | $17,042 |
| May-10 2026 | $5.011 | $5.011 | $5.011 | $5.011 | - | $17,566 |
| May-09 2026 | $5.011 | $5.011 | $5.012 | $5.011 | - | $17,566 |