時価総額 $2.68T
-6.75%
ボリューム24h $285.27B
-39.63%
BTC % 54.53%
-1.21%
ETH % 9.54%
-5.03%
硬貨
34.187
+4
取引所
885
最後の更新
2 分 前
OpenLedger (OPEN) 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-02 2026 | $0.165165 | $0.151395 | $0.167371 | $0.151395 | $15,520,166 | $35,593,196 |
| Feb-01 2026 | $0.15045 | $0.147357 | $0.16855 | $0.148438 | $24,684,153 | $32,422,136 |
| Jan-31 2026 | $0.146157 | $0.141779 | $0.161367 | $0.161367 | $11,797,786 | $31,496,908 |
| Jan-30 2026 | $0.158678 | $0.148056 | $0.1601 | $0.148056 | $18,404,546 | $34,195,151 |
| Jan-29 2026 | $0.148408 | $0.145914 | $0.158366 | $0.158366 | $10,443,104 | $31,981,936 |
| Jan-28 2026 | $0.160859 | $0.158736 | $0.169546 | $0.162479 | $12,120,850 | $34,665,162 |
| Jan-27 2026 | $0.164321 | $0.160466 | $0.174644 | $0.167119 | $13,897,193 | $35,411,386 |
| Jan-26 2026 | $0.167393 | $0.151195 | $0.173118 | $0.151195 | $17,627,429 | $36,073,285 |
| Jan-25 2026 | $0.155393 | $0.155393 | $0.184336 | $0.184336 | $25,485,082 | $33,487,379 |
| Jan-24 2026 | $0.182885 | $0.158655 | $0.182885 | $0.158655 | $56,560,479 | $39,411,810 |
| Jan-23 2026 | $0.158028 | $0.147924 | $0.160638 | $0.147924 | $14,325,047 | $34,055,230 |
| Jan-22 2026 | $0.147192 | $0.147192 | $0.153281 | $0.152116 | $4,848,119 | $31,719,991 |
| Jan-21 2026 | $0.152538 | $0.148635 | $0.154849 | $0.148635 | $6,084,560 | $32,872,009 |
| Jan-20 2026 | $0.147703 | $0.147703 | $0.16318 | $0.162264 | $6,856,736 | $31,830,172 |
| Jan-19 2026 | $0.160357 | $0.157052 | $0.164949 | $0.159371 | $12,272,313 | $34,557,086 |