시가총액 $4.50T 0.48%
볼륨 24시간 $351.61B -16.15%
BTC % 54.43% -0.07%
ETH % 12.17% 0.49%
코인 33.323 +1
거래소 885
마지막 업데이트 3 의사록 전에
Open Swap OPENX

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-04 2025 $0.04529 $0.045074 $0.046036 $0.046036 $584 -
Oct-03 2025 $0.046036 $0.045325 $0.046251 $0.045851 $644 -
Oct-02 2025 $0.045851 $0.044111 $0.045999 $0.044111 $2,639 -
Oct-01 2025 $0.043779 $0.041855 $0.044002 $0.042059 - -
Sep-30 2025 $0.042063 $0.041534 $0.042742 $0.042742 $1,877 -
Sep-29 2025 $0.042954 $0.041856 $0.043031 $0.042474 $965 -
Sep-28 2025 $0.042497 $0.040951 $0.042497 $0.041437 $761 -
Sep-27 2025 $0.041752 $0.041104 $0.041752 $0.041471 $1,422 -
Sep-26 2025 $0.041475 $0.039778 $0.041532 $0.039778 $204 -
Sep-25 2025 $0.040243 $0.039507 $0.042752 $0.042752 $1,239 -
Sep-24 2025 $0.042751 $0.042697 $0.043534 $0.042963 $2,126 -
Sep-23 2025 $0.043004 $0.042792 $0.043897 $0.043704 $1,021 -
Sep-22 2025 $0.043232 $0.042916 $0.047125 $0.047125 $933 -
Sep-21 2025 $0.047125 $0.046872 $0.047762 $0.047721 $848 -
Sep-20 2025 $0.04772 $0.046907 $0.048026 $0.046907 $1,021 -

Open Swap (OPENX)의 역사적 및 시장 가격 분석, OHLC, OHLCV 및 시장 자본화. 일일 시가, 일일 최고가, 일일 최저가, 일일 종가, 일일 거래량 및 USD 달러에서의 일일 시장 자본화, 1153일 동안 분석, 09-08-2022일부터.