時価総額 $3.49T
0.06%
ボリューム24h $215.50B
BTC % 54.86%
-0.09%
ETH % 11.11%
1.26%
硬貨
33.670
+1
取引所
885
最後の更新
6 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $7.254 | $7.199 | $7.521 | $7.272 | $108,300 | - |
| Nov-14 2025 | $7.131 | $6.899 | $7.393 | $7.389 | $55,590 | - |
| Nov-13 2025 | $7.394 | $7.244 | $7.819 | $7.596 | $542,056 | - |
| Nov-12 2025 | $7.650 | $7.565 | $8.234 | $7.925 | $12,512 | - |
| Nov-11 2025 | $7.973 | $7.910 | $8.718 | $8.545 | $133,145 | - |
| Nov-10 2025 | $8.536 | $8.367 | $9.019 | $8.623 | $221,894 | - |
| Nov-09 2025 | $8.726 | $8.063 | $8.760 | $8.315 | $36,957 | - |
| Nov-08 2025 | $8.368 | $8.199 | $9.114 | $9.114 | $27,959 | - |
| Nov-07 2025 | $9.168 | $8.012 | $9.216 | $8.980 | $61,072 | - |
| Nov-06 2025 | $8.810 | $8.413 | $9.112 | $8.618 | $54,199 | - |
| Nov-05 2025 | $8.656 | $8.491 | $9.069 | $9.038 | $59,579 | - |
| Nov-04 2025 | $9.134 | $8.733 | $10.50 | $10.50 | $35,341 | - |
| Nov-03 2025 | $10.51 | $10.51 | $11.35 | $11.35 | $172,214 | - |
| Nov-02 2025 | $11.37 | $11.07 | $11.81 | $11.52 | $12,450 | - |
| Nov-01 2025 | $11.56 | $11.18 | $12.29 | $11.18 | $110,381 | - |