時価総額 $2.24T
-0.28%
ボリューム24h $74.58B
BTC % 53.15%
0.13%
ETH % 13%
-0.07%
硬貨
28.741
取引所
885
最後の更新
1 分 前
OpSec (OPSEC) 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 |
|---|---|---|---|---|---|---|
| Sep-14 2024 | $0.028544 | $0.023563 | $0.028544 | $0.023741 | $27,931 | - |
| Sep-13 2024 | $0.023711 | $0.021552 | $0.023711 | $0.021552 | $8,216 | - |
| Sep-12 2024 | $0.021552 | $0.021552 | $0.022177 | $0.021962 | $3,401 | - |
| Sep-11 2024 | $0.021963 | $0.021387 | $0.02214 | $0.02214 | $2,402 | - |
| Sep-10 2024 | $0.022163 | $0.02119 | $0.022163 | $0.02155 | $7,107 | - |
| Sep-09 2024 | $0.02146 | $0.020731 | $0.021811 | $0.021149 | $6,635 | - |
| Sep-08 2024 | $0.021149 | $0.020943 | $0.0216 | $0.021527 | $8,686 | - |
| Sep-07 2024 | $0.021576 | $0.020989 | $0.021835 | $0.021199 | $7,039 | - |
| Sep-06 2024 | $0.021122 | $0.021122 | $0.024 | $0.023653 | $7,639 | - |
| Sep-05 2024 | $0.023924 | $0.023878 | $0.024788 | $0.024788 | $5,615 | - |
| Sep-04 2024 | $0.024794 | $0.024051 | $0.024926 | $0.024221 | $5,190 | - |
| Sep-03 2024 | $0.024294 | $0.022813 | $0.024367 | $0.023264 | $10,265 | - |
| Sep-02 2024 | $0.023318 | $0.022406 | $0.023318 | $0.0225 | $3,485 | - |
| Sep-01 2024 | $0.022672 | $0.022672 | $0.023579 | $0.023579 | $2,465 | - |
| Aug-31 2024 | $0.023579 | $0.023042 | $0.023579 | $0.023166 | $5,802 | - |