時価総額 $4.14T
1.14%
ボリューム24h $360.10B
-3.93%
BTC % 54.7%
-1%
ETH % 12.54%
2.31%
硬貨
32.828
+14
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $8.332 | $8.147 | $8.530 | $8.333 | $133,878 | - |
| Aug-19 2025 | $8.352 | $8.279 | $8.979 | $8.895 | $169,637 | - |
| Aug-18 2025 | $8.994 | $8.948 | $9.570 | $9.570 | $81,571 | - |
| Aug-17 2025 | $9.678 | $9.576 | $9.914 | $9.678 | $221,030 | - |
| Aug-16 2025 | $9.675 | $9.544 | $10.12 | $10.02 | $314,836 | - |
| Aug-15 2025 | $10.00 | $9.751 | $10.33 | $9.912 | $82,672 | - |
| Aug-14 2025 | $9.855 | $9.737 | $10.77 | $10.50 | $200,009 | - |
| Aug-13 2025 | $10.60 | $10.31 | $10.77 | $10.51 | $124,497 | - |
| Aug-12 2025 | $10.47 | $9.656 | $10.54 | $9.666 | $297,632 | - |
| Aug-11 2025 | $9.693 | $9.646 | $10.66 | $10.34 | $459,702 | - |
| Aug-10 2025 | $10.28 | $10.18 | $10.57 | $10.47 | $65,425 | - |
| Aug-09 2025 | $10.37 | $10.37 | $11.35 | $11.01 | $635,967 | - |
| Aug-08 2025 | $11.05 | $10.90 | $11.66 | $11.63 | $1,543,181 | - |
| Aug-07 2025 | $11.83 | $9.216 | $11.83 | $9.307 | $2,748,508 | - |
| Aug-06 2025 | $9.366 | $9.105 | $9.399 | $9.305 | $188,628 | - |