時価総額 $4.08T
-3.2%
ボリューム24h $377.25B
-1.83%
BTC % 55.18%
0.32%
ETH % 12.24%
-2.04%
硬貨
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.0048366 | $0.00474818 | $0.0050052 | $0.0050052 | $953 | - |
| Aug-17 2025 | $0.0050052 | $0.00486029 | $0.00512846 | $0.00486029 | - | - |
| Aug-16 2025 | $0.00486029 | $0.00482089 | $0.0049507 | $0.0048788 | - | - |
| Aug-15 2025 | $0.0048788 | $0.0047945 | $0.00512064 | $0.00487111 | $1,153 | - |
| Aug-14 2025 | $0.00484453 | $0.00484453 | $0.00533722 | $0.0051598 | - | - |
| Aug-13 2025 | $0.00514839 | $0.00445441 | $0.00514839 | $0.00445441 | - | - |
| Aug-12 2025 | $0.00445441 | $0.00422549 | $0.00448311 | $0.00437388 | - | - |
| Aug-11 2025 | $0.00437388 | $0.00418006 | $0.00454488 | $0.00434148 | - | - |
| Aug-10 2025 | $0.00434148 | $0.00426501 | $0.00445953 | $0.0043734 | - | - |
| Aug-09 2025 | $0.0042481 | $0.00412751 | $0.00443654 | $0.00419493 | - | - |
| Aug-08 2025 | $0.00419493 | $0.00411183 | $0.00422589 | $0.00422589 | - | - |
| Aug-07 2025 | $0.00422589 | $0.00390497 | $0.00422589 | $0.00399778 | $2,270 | - |
| Aug-06 2025 | $0.00399778 | $0.00390511 | $0.00401006 | $0.00399178 | - | - |
| Aug-05 2025 | $0.00388568 | $0.00388568 | $0.00413981 | $0.00393725 | - | - |
| Aug-04 2025 | $0.00388647 | $0.00353964 | $0.00388647 | $0.00353964 | $2,322 | - |