時価総額 $4.15T
2.68%
ボリューム24h $226.75B
21.02%
BTC % 55.19%
0.03%
ETH % 12.05%
1.9%
硬貨
33.517
取引所
885
最後の更新
2 分 前
OpenVoice (OPENVC) 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-25 2025 | $0.00041004 | $0.00040005 | $0.00041014 | $0.00041009 | $838 | - |
| Oct-24 2025 | $0.00041013 | $0.00040004 | $0.00056029 | $0.00041022 | $642 | - |
| Oct-23 2025 | $0.00041019 | $0.00040005 | $0.0005401 | $0.00049007 | $716 | - |
| Oct-22 2025 | $0.00049007 | $0.00040002 | $0.0005003 | $0.00040022 | $754 | - |
| Oct-21 2025 | $0.00040018 | $0.00040006 | $0.00057024 | $0.00057024 | $845 | - |
| Oct-20 2025 | $0.0005702 | $0.00034004 | $0.0005702 | $0.00040019 | $843 | - |
| Oct-19 2025 | $0.00040027 | $0.00037008 | $0.00055019 | $0.0003701 | $647 | - |
| Oct-18 2025 | $0.00037013 | $0.00037012 | $0.00039016 | $0.00039015 | $785 | - |
| Oct-17 2025 | $0.00039016 | $0.00038998 | $0.00053023 | $0.00053004 | $764 | - |
| Oct-16 2025 | $0.00054023 | $0.00039021 | $0.00058032 | $0.00039021 | $865 | - |
| Oct-15 2025 | $0.00039023 | $0.00039014 | $0.00057022 | $0.00044018 | $904 | - |
| Oct-14 2025 | $0.00045018 | $0.00031029 | $0.00053049 | $0.00053049 | $805 | - |
| Oct-13 2025 | $0.00053047 | $0.00046043 | $0.00096088 | $0.00053073 | $501 | - |
| Oct-12 2025 | $0.00053051 | $0.00049031 | $0.00330338 | $0.00330323 | $67 | - |
| Oct-11 2025 | $0.00118125 | $0.00118123 | $0.00639942 | $0.00639197 | $626 | - |