時価総額 $4.51T
0.96%
ボリューム24h $360.90B
-8.6%
BTC % 54.5%
-0.01%
ETH % 12.15%
0.24%
硬貨
33.323
+1
取引所
885
最後の更新
53 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $7.976 | $7.893 | $8.071 | $8.071 | $29,495 | - |
| Oct-03 2025 | $8.108 | $8.083 | $8.287 | $8.156 | $72,037 | - |
| Oct-02 2025 | $8.169 | $8.011 | $8.236 | $8.062 | $101,412 | - |
| Oct-01 2025 | $8.011 | $7.668 | $8.095 | $7.709 | $57,772 | - |
| Sep-30 2025 | $7.665 | $7.548 | $8.044 | $7.977 | $67,214 | - |
| Sep-29 2025 | $7.993 | $7.720 | $8.018 | $7.903 | $7,616 | - |
| Sep-28 2025 | $7.915 | $7.573 | $7.915 | $7.710 | $6,389 | - |
| Sep-27 2025 | $7.733 | $7.674 | $7.814 | $7.789 | $5,382 | - |
| Sep-26 2025 | $7.769 | $7.617 | $7.935 | $7.797 | $7,574 | - |
| Sep-25 2025 | $7.764 | $7.654 | $8.099 | $8.099 | $4,377 | - |
| Sep-24 2025 | $8.096 | $7.980 | $8.192 | $8.045 | $8,024 | - |
| Sep-23 2025 | $8.099 | $8.039 | $8.336 | $8.285 | $27,747 | - |
| Sep-22 2025 | $8.276 | $8.052 | $8.724 | $8.724 | $194,723 | - |
| Sep-21 2025 | $8.779 | $8.779 | $9.104 | $9.058 | $59,085 | - |
| Sep-20 2025 | $9.047 | $8.943 | $9.101 | $9.020 | $203,058 | - |