時価総額 $2.18T
0.31%
ボリューム24h $56.69B
8.88%
BTC % 57.9595%
0.01%
ETH % 9.80087%
-0.02%
硬貨
34.665
取引所
204
ライブ
OpenLedger (OPEN) 履歴価格、日付別ボリュームデータ 米ドル - USD
OpenLedger (OPEN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 301 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.1628 | $0.1602 | $0.173 | $0.173 | $3,300,495 | $48,868,136 |
| Jul-04 2026 | $0.1701 | $0.1557 | $0.1711 | $0.161 | $5,300,752 | $51,059,398 |
| Jul-03 2026 | $0.1607 | $0.1561 | $0.1608 | $0.1569 | $1,753,403 | $48,237,773 |
| Jul-02 2026 | $0.1568 | $0.1521 | $0.1628 | $0.1597 | $4,101,975 | $47,067,099 |
| Jul-01 2026 | $0.1599 | $0.1528 | $0.1626 | $0.161 | $3,341,733 | $47,997,635 |
| Jun-30 2026 | $0.1611 | $0.1521 | $0.1656 | $0.158 | $4,742,210 | $48,357,843 |
| Jun-29 2026 | $0.1584 | $0.1557 | $0.1639 | $0.1575 | $2,791,068 | $47,547,376 |
| Jun-28 2026 | $0.1577 | $0.155016 | $0.1669 | $0.1651 | $2,386,537 | $47,337,255 |
| Jun-27 2026 | $0.1648 | $0.1601 | $0.1684 | $0.1631 | $1,733,770 | $49,468,482 |
| Jun-26 2026 | $0.1631 | $0.1579 | $0.1671 | $0.1652 | $3,742,883 | $48,958,188 |
| Jun-25 2026 | $0.1647 | $0.163 | $0.1871 | $0.1754 | $5,479,727 | $49,438,465 |
| Jun-24 2026 | $0.1755 | $0.167 | $0.181 | $0.1807 | $3,907,059 | $52,680,331 |
| Jun-23 2026 | $0.1801 | $0.1795 | $0.2059 | $0.2051 | $5,950,196 | $54,061,126 |
| Jun-22 2026 | $0.2044 | $0.2004 | $0.2302 | $0.219 | $5,181,161 | $61,355,326 |
| Jun-21 2026 | $0.2197 | $0.2145 | $0.226 | $0.2235 | $2,586,608 | $65,947,970 |