時価総額 $2.45T
-11.25%
ボリューム24h $463.56B
26.44%
BTC % 54.02%
-1.88%
ETH % 9.63%
-0.51%
硬貨
34.199
+6
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $2.8805 | $2.8546 | $3.1826 | $3.0965 | $503,613 | - |
| Feb-03 2026 | $3.1073 | $3.1073 | $3.6170 | $3.6075 | $472,822 | - |
| Feb-02 2026 | $3.6157 | $3.5474 | $3.9596 | $3.6443 | $294,092 | - |
| Feb-01 2026 | $3.5408 | $3.5408 | $3.8323 | $3.7914 | $20,863 | - |
| Jan-31 2026 | $3.7147 | $3.6189 | $4.1456 | $4.0895 | $166,329 | - |
| Jan-30 2026 | $4.0722 | $3.6921 | $4.1079 | $3.8520 | $539,465 | - |
| Jan-29 2026 | $3.8245 | $3.7568 | $4.0985 | $4.0941 | $96,011 | - |
| Jan-28 2026 | $4.1252 | $4.0476 | $4.1647 | $4.0873 | $34,565 | - |
| Jan-27 2026 | $4.0656 | $3.9586 | $4.1057 | $4.0807 | $80,112 | - |
| Jan-26 2026 | $4.0747 | $3.8404 | $4.0868 | $3.8404 | $137,811 | - |
| Jan-25 2026 | $3.8159 | $3.8065 | $4.0747 | $4.0747 | $17,820 | - |
| Jan-24 2026 | $4.0811 | $4.0310 | $4.0824 | $4.0523 | $9,969 | - |
| Jan-23 2026 | $4.0526 | $4.0526 | $4.1589 | $4.0894 | $19,498 | - |
| Jan-22 2026 | $4.0792 | $4.0593 | $4.2540 | $4.1569 | $14,293 | - |
| Jan-21 2026 | $4.1938 | $3.9729 | $4.2594 | $4.0321 | $14,849 | - |