시가총액 $2.47T
0.31%
볼륨 24시간 $95.48B
-23.36%
BTC % 52.75%
0.01%
ETH % 13%
-0.53%
코인
28.922
+11
거래소
885
마지막 업데이트
27 초 전에
Open Platform (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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.011684 | $0.010779 | $0.012839 | $0.010779 | $20,809 | - |
| Sep-27 2024 | $0.010854 | $0.010425 | $0.012785 | $0.011004 | $16,174 | - |
| Sep-26 2024 | $0.010742 | $0.00914908 | $0.011447 | $0.00914908 | $15,259 | - |
| Sep-25 2024 | $0.00867632 | $0.00867632 | $0.00948212 | $0.00912203 | $9,598 | - |
| Sep-24 2024 | $0.00933981 | $0.00843926 | $0.00943794 | $0.00844871 | $9,158 | - |
| Sep-23 2024 | $0.00853632 | $0.00831681 | $0.00925505 | $0.00925505 | $8,994 | - |
| Sep-22 2024 | $0.00915323 | $0.00849988 | $0.00970966 | $0.00919754 | $10,615 | - |
| Sep-21 2024 | $0.00920906 | $0.00808553 | $0.00920906 | $0.00843712 | $9,763 | - |
| Sep-20 2024 | $0.00828297 | $0.00775572 | $0.00913669 | $0.00851377 | $13,153 | - |
| Sep-19 2024 | $0.00861496 | $0.00839229 | $0.00911965 | $0.00890813 | $12,516 | - |
| Sep-18 2024 | $0.00862133 | $0.00778524 | $0.00973916 | $0.00973916 | $13,618 | - |
| Sep-17 2024 | $0.00955284 | $0.00697438 | $0.01039 | $0.00697438 | $21,680 | - |
| Sep-16 2024 | $0.00690176 | $0.00690094 | $0.00787409 | $0.00738307 | $11,889 | - |
| Sep-15 2024 | $0.00777878 | $0.00735828 | $0.00859455 | $0.00833472 | $11,580 | - |
| Sep-14 2024 | $0.00817197 | $0.00770585 | $0.00864936 | $0.0079956 | $21,843 | - |