時価総額 $4.03T 0.31%
ボリューム24h $162.18B -72.26%
BTC % 55.21% -0.03%
ETH % 11.8% 0%
硬貨 33.517
取引所 885
最後の更新 2 分 前
OpenxAI Network OPENX

OpenxAI Network (OPENX) 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 $0.382257 $0.313779 $0.437947 $0.344548 $1,136,049 $3,823,790
Oct-24 2025 $0.348941 $0.290541 $0.348941 $0.290541 $1,033,099 $3,490,527
Oct-23 2025 $0.29253 $0.199546 $0.319597 $0.243155 $1,372,146 $2,926,238
Oct-22 2025 $0.247824 $0.240021 $0.274984 $0.261149 $838,834 $2,479,033
Oct-21 2025 $0.281012 $0.250964 $0.327797 $0.312337 $1,463,872 $2,811,022
Oct-20 2025 $0.301972 $0.293588 $0.368561 $0.368561 $1,346,182 $3,020,687
Oct-19 2025 $0.366064 $0.318905 $0.367554 $0.355476 $1,354,539 $3,661,803
Oct-18 2025 $0.355661 $0.326222 $0.379927 $0.358014 $1,288,949 $3,557,741
Oct-17 2025 $0.36114 $0.349204 $0.410474 $0.403968 $1,506,065 $3,612,556
Oct-16 2025 $0.403175 $0.399193 $0.495624 $0.490968 $1,610,704 $4,033,031
Oct-15 2025 $0.466575 $0.448437 $0.517959 $0.517959 $1,273,343 $4,667,237
Oct-14 2025 $0.48136 $0.438532 $0.560543 $0.560543 $1,569,457 $4,815,131
Oct-13 2025 $0.566918 $0.518495 $0.578533 $0.578533 $1,271,956 $5,670,987
Oct-12 2025 $0.553348 $0.538262 $0.650894 $0.538262 $1,539,897 $5,535,240
Oct-11 2025 $0.587406 $0.434065 $0.622002 $0.442238 $1,737,436 $5,875,930

OpenxAI Network(OPENX)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、45日間分析、11-09-2025日から。