時価総額 $4.50T
0.64%
ボリューム24h $358.89B
-2.89%
BTC % 54.53%
0.03%
ETH % 12.12%
-0.16%
硬貨
33.323
+1
取引所
885
最後の更新
9 秒 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.34054 | $0.288821 | $0.344588 | $0.289318 | $18,878 | - |
| Oct-03 2025 | $0.288924 | $0.288924 | $0.314864 | $0.301609 | $17,824 | - |
| Oct-02 2025 | $0.301512 | $0.301152 | $0.301574 | $0.301439 | $17,429 | - |
| Oct-01 2025 | $0.301415 | $0.301211 | $0.301559 | $0.301225 | $18,747 | - |
| Sep-30 2025 | $0.301264 | $0.300798 | $0.302035 | $0.301602 | $12,911 | - |
| Sep-29 2025 | $0.301691 | $0.301177 | $0.311092 | $0.311092 | $17,835 | - |
| Sep-28 2025 | $0.310841 | $0.310633 | $0.368652 | $0.318449 | $18,652 | - |
| Sep-27 2025 | $0.318511 | $0.290813 | $0.33769 | $0.294888 | $18,679 | - |
| Sep-26 2025 | $0.29481 | $0.294716 | $0.295223 | $0.295106 | $18,244 | - |
| Sep-25 2025 | $0.295033 | $0.288118 | $0.295127 | $0.288648 | $17,162 | - |
| Sep-24 2025 | $0.288622 | $0.288504 | $0.294146 | $0.294075 | $18,485 | - |
| Sep-23 2025 | $0.293903 | $0.279287 | $0.293903 | $0.282627 | $17,644 | - |
| Sep-22 2025 | $0.282612 | $0.282377 | $0.306021 | $0.306021 | $17,653 | - |
| Sep-21 2025 | $0.306095 | $0.251489 | $0.306769 | $0.251489 | $18,598 | - |
| Sep-20 2025 | $0.250928 | $0.249373 | $0.377046 | $0.295793 | $22,373 | - |