時価総額 $4.22T
1.74%
ボリューム24h $324.28B
2.66%
BTC % 53.73%
0.29%
ETH % 12.42%
-0.88%
硬貨
33.104
+14
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-09 2025 | $0.00279958 | $0.00279958 | $0.00293883 | $0.00293883 | - | - |
| Sep-08 2025 | $0.00293883 | $0.00288696 | $0.00305023 | $0.00301983 | $2,721 | - |
| Sep-07 2025 | $0.00301983 | $0.00301983 | $0.00320737 | $0.00318132 | - | - |
| Sep-06 2025 | $0.00318132 | $0.00315382 | $0.00326066 | $0.00319694 | - | - |
| Sep-05 2025 | $0.00319694 | $0.00319694 | $0.00333711 | $0.00326735 | - | - |
| Sep-04 2025 | $0.00331845 | $0.00331845 | $0.003559 | $0.003559 | - | - |
| Sep-03 2025 | $0.003559 | $0.00354375 | $0.00373239 | $0.00354375 | $1,739 | - |
| Sep-02 2025 | $0.00354375 | $0.00353393 | $0.00379034 | $0.00379034 | - | - |
| Sep-01 2025 | $0.00379034 | $0.0037576 | $0.00379034 | $0.0037576 | - | - |
| Aug-31 2025 | $0.0037576 | $0.00363845 | $0.00386353 | $0.00363845 | $624 | - |
| Aug-30 2025 | $0.00363845 | $0.00362343 | $0.00373474 | $0.00364904 | - | - |
| Aug-29 2025 | $0.00364904 | $0.00362419 | $0.00383498 | $0.00383498 | $527 | - |
| Aug-28 2025 | $0.00383498 | $0.0037899 | $0.00402777 | $0.00394287 | $2,493 | - |
| Aug-27 2025 | $0.00394287 | $0.00386615 | $0.0040375 | $0.00389693 | - | - |
| Aug-26 2025 | $0.00389693 | $0.00385054 | $0.00403148 | $0.00398349 | $3,973 | - |