시가총액 $2.30T
0.08%
볼륨 24시간 $71.84B
BTC % 53.3%
-0.05%
ETH % 12.67%
0.47%
코인
29.003
+2
거래소
885
마지막 업데이트
2 의사록 전에
CryptoWar xBlade / OpenWorld (OPEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.011107 | $0.011107 | $0.011107 | $0.011107 | - | $573,355 |
| Oct-04 2024 | $0.011107 | $0.011107 | $0.011368 | $0.011176 | $5,543 | $573,355 |
| Oct-03 2024 | $0.011176 | $0.011176 | $0.011576 | $0.011576 | $923 | $576,887 |
| Oct-02 2024 | $0.011576 | $0.011576 | $0.012261 | $0.012261 | $1,005 | $597,546 |
| Oct-01 2024 | $0.012261 | $0.012261 | $0.013126 | $0.013126 | $2 | $632,934 |
| Sep-30 2024 | $0.013126 | $0.013126 | $0.013394 | $0.013394 | $14 | $677,571 |
| Sep-29 2024 | $0.013394 | $0.013394 | $0.013605 | $0.013605 | $14 | $691,382 |
| Sep-28 2024 | $0.013605 | $0.013605 | $0.013605 | $0.013605 | - | $702,293 |
| Sep-27 2024 | $0.013605 | $0.012896 | $0.013605 | $0.012896 | $368 | $702,293 |
| Sep-26 2024 | $0.012896 | $0.012896 | $0.012922 | $0.012922 | $13 | $665,675 |
| Sep-25 2024 | $0.012922 | $0.012903 | $0.013172 | $0.012903 | $706 | $667,043 |
| Sep-24 2024 | $0.012903 | $0.012903 | $0.01302 | $0.01302 | $13 | $666,069 |
| Sep-23 2024 | $0.01302 | $0.012718 | $0.01302 | $0.012718 | $15 | $672,103 |
| Sep-22 2024 | $0.012718 | $0.012672 | $0.012846 | $0.012672 | $201 | $656,497 |
| Sep-21 2024 | $0.012672 | $0.012222 | $0.012692 | $0.012222 | $1,738 | $654,143 |