時価総額 $2.22T
-1.5%
ボリューム24h $83.39B
10.27%
BTC % 58.2153%
-0.37%
ETH % 9.52368%
-0.84%
硬貨
34.665
取引所
204
ライブ
OpenOcean (OOE) 履歴価格、日付別ボリュームデータ 米ドル - USD
OpenOcean (OOE) 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 1,772 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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.0004196 | $0.0004196 | $0.00041969 | $0.00041969 | $238 | - |
| May-18 2026 | $0.00041972 | $0.00038971 | $0.00041972 | $0.00038971 | $238 | - |
| May-17 2026 | $0.360764 | $0.00042207 | $10.93 | $0.00042207 | - | - |
| May-16 2026 | $0.00042207 | $0.00041097 | $0.0004987 | $0.00049869 | - | - |
| May-15 2026 | $0.00049867 | $0.00046252 | $0.00051641 | $0.00049854 | $1,871 | - |
| May-14 2026 | $0.0004986 | $0.00049787 | $0.00052566 | $0.00051379 | $972 | - |
| May-13 2026 | $0.00051274 | $0.00050555 | $0.00054054 | $0.00052732 | $867 | - |
| May-12 2026 | $0.00052734 | $0.00052659 | $0.0005359 | $0.00053387 | $75 | - |
| May-11 2026 | $0.00054168 | $0.00052696 | $0.00054173 | $0.00052699 | $42 | - |
| May-10 2026 | $0.0005271 | $0.0005208 | $0.00052872 | $0.00052085 | $82 | - |
| May-09 2026 | $0.00052087 | $0.00052087 | $0.00053496 | $0.00053493 | $78 | - |
| May-08 2026 | $0.00053494 | $0.0005257 | $0.00053647 | $0.00053647 | $21 | - |
| May-07 2026 | $0.00053649 | $0.00053643 | $0.00054229 | $0.00054228 | $38 | - |
| May-06 2026 | $0.00054228 | $0.0005275 | $0.00054232 | $0.00053369 | $20 | - |
| May-05 2026 | $0.00053384 | $0.00051037 | $0.00053385 | $0.00051472 | $72 | - |