時価総額 $4.20T
1.62%
ボリューム24h $316.42B
2.23%
BTC % 53.74%
0.4%
ETH % 12.39%
-1.21%
硬貨
33.104
+14
取引所
885
最後の更新
1 分 前
Otherworld (OWN) 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 | $0.269259 | $0.262411 | $0.27764 | $0.27394 | $17,086 | - |
| Sep-08 2025 | $0.273898 | $0.257131 | $0.27916 | $0.279039 | $13,166 | - |
| Sep-07 2025 | $0.279223 | $0.272053 | $0.281416 | $0.281261 | $18,239 | - |
| Sep-06 2025 | $0.28143 | $0.264309 | $0.28143 | $0.277874 | $17,497 | - |
| Sep-05 2025 | $0.277881 | $0.263687 | $0.283133 | $0.282928 | $17,104 | - |
| Sep-04 2025 | $0.283095 | $0.270462 | $0.2831 | $0.282455 | $16,459 | - |
| Sep-03 2025 | $0.28275 | $0.264727 | $0.28275 | $0.281683 | $17,624 | - |
| Sep-02 2025 | $0.280592 | $0.273573 | $0.287359 | $0.276091 | $16,335 | - |
| Sep-01 2025 | $0.276128 | $0.272397 | $0.291936 | $0.29164 | $56,758 | - |
| Aug-31 2025 | $0.291581 | $0.291575 | $0.291759 | $0.291759 | $61,867 | - |
| Aug-30 2025 | $0.291703 | $0.291362 | $0.291781 | $0.291419 | $67,891 | - |
| Aug-29 2025 | $0.29113 | $0.290358 | $0.291953 | $0.290594 | $70,205 | - |
| Aug-28 2025 | $0.290407 | $0.29005 | $0.291266 | $0.29086 | $69,391 | - |
| Aug-27 2025 | $0.290794 | $0.290794 | $0.291736 | $0.291622 | $67,382 | - |
| Aug-26 2025 | $0.291665 | $0.288723 | $0.291799 | $0.288771 | $49,522 | - |