시가총액 $2.38T
-5.82%
볼륨 24시간 $202.59B
1.15%
BTC % 53.68%
-0.35%
ETH % 9.45%
-2.85%
코인
34.286
+6
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.011748 | $0.011699 | $0.012474 | $0.012247 | $1,146 | - |
| Feb-26 2026 | $0.012255 | $0.011928 | $0.012556 | $0.01249 | $1,146 | - |
| Feb-25 2026 | $0.012645 | $0.011439 | $0.01282 | $0.011439 | $1,781 | - |
| Feb-24 2026 | $0.011432 | $0.011145 | $0.011449 | $0.011449 | $490 | - |
| Feb-23 2026 | $0.011533 | $0.011355 | $0.011969 | $0.011969 | $1,326 | - |
| Feb-22 2026 | $0.011956 | $0.011873 | $0.012165 | $0.012133 | $997 | - |
| Feb-21 2026 | $0.012225 | $0.01214 | $0.012323 | $0.012171 | $1,323 | - |
| Feb-20 2026 | $0.012145 | $0.012005 | $0.012327 | $0.012186 | $1,871 | - |
| Feb-19 2026 | $0.012284 | $0.012062 | $0.012843 | $0.012797 | $5,863 | - |
| Feb-18 2026 | $0.012866 | $0.012787 | $0.013688 | $0.013496 | $1,857 | - |
| Feb-17 2026 | $0.013497 | $0.013358 | $0.013547 | $0.013546 | $129 | - |
| Feb-16 2026 | $0.013532 | $0.013263 | $0.013549 | $0.013385 | $155 | - |
| Feb-15 2026 | $0.013335 | $0.013208 | $0.014356 | $0.014356 | $831 | - |
| Feb-14 2026 | $0.014443 | $0.014084 | $0.014451 | $0.014131 | $201 | - |
| Feb-13 2026 | $0.014131 | $0.0136 | $0.014253 | $0.0136 | - | - |