시가총액 $2.41T
-0.07%
볼륨 24시간 $102.60B
-19.72%
BTC % 52.6%
0.39%
ETH % 13.76%
0.07%
코인
28.578
+6
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Aug-24 2024 | $0.025548 | $0.025484 | $0.026132 | $0.025729 | $355 | - |
| Aug-23 2024 | $0.025716 | $0.024233 | $0.025871 | $0.024233 | $1,778 | - |
| Aug-22 2024 | $0.024108 | $0.023423 | $0.024108 | $0.023755 | $972 | - |
| Aug-21 2024 | $0.023687 | $0.022629 | $0.023702 | $0.022629 | $1,269 | - |
| Aug-20 2024 | $0.022621 | $0.022547 | $0.023382 | $0.022959 | $309 | - |
| Aug-19 2024 | $0.022943 | $0.022282 | $0.02302 | $0.02302 | $2,270 | - |
| Aug-18 2024 | $0.02302 | $0.022479 | $0.023033 | $0.022628 | $1,091 | - |
| Aug-17 2024 | $0.022608 | $0.021897 | $0.022614 | $0.022147 | $1,768 | - |
| Aug-16 2024 | $0.022147 | $0.02155 | $0.022411 | $0.021687 | $1,644 | - |
| Aug-15 2024 | $0.021661 | $0.021442 | $0.022845 | $0.02282 | $1,763 | - |
| Aug-14 2024 | $0.022853 | $0.022781 | $0.024332 | $0.023962 | $2,772 | - |
| Aug-13 2024 | $0.02396 | $0.023227 | $0.024215 | $0.024215 | $216 | - |
| Aug-12 2024 | $0.024305 | $0.022642 | $0.024396 | $0.023008 | $2,078 | - |
| Aug-11 2024 | $0.023008 | $0.022845 | $0.02469 | $0.024026 | $1,858 | - |
| Aug-10 2024 | $0.024073 | $0.023641 | $0.024222 | $0.023825 | $1,101 | - |