시가총액 $2.27T
-0.43%
볼륨 24시간 $184.75B
-24.4%
BTC % 53.26%
0.82%
ETH % 12.67%
-2.05%
코인
28.969
+15
거래소
885
마지막 업데이트
1 초 전에
Open Swap (OPENX) 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-01 2024 | $0.024956 | $0.024446 | $0.027439 | $0.026196 | $4,996 | - |
| Sep-30 2024 | $0.026647 | $0.026633 | $0.02778 | $0.027576 | $3,453 | - |
| Sep-29 2024 | $0.027606 | $0.027131 | $0.027865 | $0.027554 | $1,331 | - |
| Sep-28 2024 | $0.027585 | $0.027293 | $0.028075 | $0.028047 | $1,117 | - |
| Sep-27 2024 | $0.028077 | $0.026387 | $0.028283 | $0.026499 | $2,691 | - |
| Sep-26 2024 | $0.026281 | $0.025659 | $0.026963 | $0.025814 | $2,499 | - |
| Sep-25 2024 | $0.025959 | $0.025917 | $0.02686 | $0.026662 | $847 | - |
| Sep-24 2024 | $0.026772 | $0.025483 | $0.026772 | $0.026055 | $2,970 | - |
| Sep-23 2024 | $0.026055 | $0.025878 | $0.026895 | $0.025878 | $1,498 | - |
| Sep-22 2024 | $0.02581 | $0.025765 | $0.027133 | $0.027133 | $1,313 | - |
| Sep-21 2024 | $0.026398 | $0.02531 | $0.026498 | $0.025585 | $1,666 | - |
| Sep-20 2024 | $0.025585 | $0.024497 | $0.025844 | $0.024907 | $873 | - |
| Sep-19 2024 | $0.024906 | $0.023693 | $0.025098 | $0.023693 | $1,600 | - |
| Sep-18 2024 | $0.023205 | $0.022199 | $0.023215 | $0.022569 | $7,020 | - |
| Sep-17 2024 | $0.022569 | $0.022193 | $0.022882 | $0.02225 | $641 | - |