시가총액 $3.14T
0.93%
볼륨 24시간 $175.51B
28.59%
BTC % 59.95%
-0.06%
ETH % 7%
1%
코인
31.718
+20
거래소
885
마지막 업데이트
13 초 전에
O3 Swap (O3) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.00235064 | $0.0022979 | $0.00264233 | $0.00243757 | $16,127 | $133,581 |
| Apr-27 2025 | $0.00243645 | $0.00226662 | $0.00263969 | $0.00256432 | $17,086 | $138,458 |
| Apr-26 2025 | $0.0025877 | $0.00236564 | $0.00274669 | $0.00253743 | $17,076 | $147,053 |
| Apr-25 2025 | $0.00244907 | $0.0024218 | $0.00263783 | $0.00252289 | $17,646 | $139,175 |
| Apr-24 2025 | $0.00259314 | $0.0025895 | $0.00431032 | $0.00418742 | $31,754 | $147,362 |
| Apr-23 2025 | $0.00418451 | $0.00409961 | $0.00452827 | $0.00448153 | $16,239 | $237,796 |
| Apr-22 2025 | $0.0045013 | $0.00438045 | $0.00452988 | $0.00450073 | $74,177 | $255,798 |
| Apr-21 2025 | $0.00449069 | $0.00449058 | $0.00462013 | $0.0045599 | $71,158 | $255,195 |
| Apr-20 2025 | $0.00456004 | $0.00444948 | $0.00480897 | $0.00480897 | $69,702 | $259,136 |
| Apr-19 2025 | $0.00480977 | $0.00476931 | $0.00482928 | $0.00482928 | $65,935 | $273,328 |
| Apr-18 2025 | $0.00481929 | $0.00475861 | $0.00482897 | $0.00478002 | $65,243 | $273,869 |
| Apr-17 2025 | $0.00479009 | $0.00476962 | $0.00484976 | $0.00484976 | $71,902 | $272,209 |
| Apr-16 2025 | $0.00485988 | $0.00468999 | $0.00485988 | $0.00472019 | $48,230 | $276,175 |
| Apr-15 2025 | $0.00475957 | $0.0046995 | $0.00498859 | $0.00491947 | $23,004 | $270,475 |
| Apr-14 2025 | $0.00491924 | $0.00481929 | $0.00501996 | $0.00490897 | $57,527 | $279,549 |