時価総額 $3.28T
-0.79%
ボリューム24h $199.39B
-25.53%
BTC % 54.65%
0.03%
ETH % 11.26%
-0.44%
硬貨
33.767
+2
取引所
885
最後の更新
54 秒 前
OpenKaito (SN5) 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $5.352 | $5.323 | $5.687 | $5.604 | $18,991 | - |
| Dec-04 2025 | $5.712 | $5.679 | $6.152 | $5.807 | $2,060 | - |
| Dec-03 2025 | $5.829 | $5.397 | $5.839 | $5.430 | $7,488 | - |
| Dec-02 2025 | $5.509 | $5.082 | $5.661 | $5.239 | $7,039 | - |
| Dec-01 2025 | $5.232 | $5.053 | $5.797 | $5.797 | $354,998 | - |
| Nov-30 2025 | $6.088 | $6.018 | $6.153 | $6.111 | $47,645 | - |
| Nov-29 2025 | $6.104 | $6.059 | $6.199 | $6.155 | $24,333 | - |
| Nov-28 2025 | $6.199 | $6.187 | $6.533 | $6.252 | $127,021 | - |
| Nov-27 2025 | $6.289 | $6.287 | $6.551 | $6.503 | $11,340 | - |
| Nov-26 2025 | $6.544 | $6.415 | $6.730 | $6.506 | $34,730 | - |
| Nov-25 2025 | $6.441 | $6.151 | $6.441 | $6.165 | $76,155 | - |
| Nov-24 2025 | $6.305 | $5.964 | $6.352 | $6.275 | $40,579 | - |
| Nov-23 2025 | $6.352 | $5.770 | $6.391 | $5.770 | $13,266 | - |
| Nov-22 2025 | $5.788 | $5.671 | $5.961 | $5.961 | $23,523 | - |
| Nov-21 2025 | $5.794 | $5.715 | $6.594 | $6.546 | $26,696 | - |