時価総額 $2.18T
-1.98%
ボリューム24h $70.79B
BTC % 52.6%
0.19%
ETH % 13.62%
0%
硬貨
28.652
+2
取引所
885
最後の更新
1 分 前
Open Custody Protocol / Qredo (OPEN) 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-31 2024 | $0.0054587 | $0.00535181 | $0.00572745 | $0.00568875 | $1,041,752 | $4,432,198 |
| Aug-30 2024 | $0.00566074 | $0.00549038 | $0.00587828 | $0.00580253 | $1,070,308 | $4,596,246 |
| Aug-29 2024 | $0.00592237 | $0.00572969 | $0.0060147 | $0.00582764 | $1,201,565 | $4,808,676 |
| Aug-28 2024 | $0.00587569 | $0.00554904 | $0.00602971 | $0.00569352 | $1,154,293 | $4,770,775 |
| Aug-27 2024 | $0.00577967 | $0.00574395 | $0.00605401 | $0.00605401 | $1,220,526 | $4,692,814 |
| Aug-26 2024 | $0.00606438 | $0.00586814 | $0.00622336 | $0.00600619 | $1,356,441 | $4,917,919 |
| Aug-25 2024 | $0.00599519 | $0.00592346 | $0.00653126 | $0.00653126 | $1,332,443 | $4,861,810 |
| Aug-24 2024 | $0.00656583 | $0.00597253 | $0.00656583 | $0.00620404 | $1,528,020 | $5,324,565 |
| Aug-23 2024 | $0.00622211 | $0.00586312 | $0.00627402 | $0.00616832 | $1,394,098 | $5,036,496 |
| Aug-22 2024 | $0.00618628 | $0.00611086 | $0.00636672 | $0.00619298 | $1,344,951 | $5,017,167 |
| Aug-21 2024 | $0.00619303 | $0.00568112 | $0.00629591 | $0.00588749 | $1,328,355 | $5,022,641 |
| Aug-20 2024 | $0.0057888 | $0.00568609 | $0.00632979 | $0.00628958 | $1,395,880 | $4,694,798 |
| Aug-19 2024 | $0.00628887 | $0.00605776 | $0.00663179 | $0.00663179 | $1,474,671 | $5,100,363 |
| Aug-18 2024 | $0.00646696 | $0.00627068 | $0.00696087 | $0.00627068 | $1,148,167 | $5,244,796 |
| Aug-17 2024 | $0.0065503 | $0.00623064 | $0.00694564 | $0.00659137 | $1,017,721 | $5,312,391 |