시가총액 $3.29T
-0.9%
볼륨 24시간 $276.43B
36.79%
BTC % 61.17%
0.34%
ETH % 8.23%
-1.09%
코인
32.211
거래소
885
마지막 업데이트
19 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.023569 | $0.023569 | $0.025328 | $0.024885 | $2,090 | - |
| Jun-20 2025 | $0.02477 | $0.02477 | $0.027337 | $0.027142 | $3,724 | - |
| Jun-19 2025 | $0.027133 | $0.026823 | $0.027323 | $0.027259 | $2,446 | - |
| Jun-18 2025 | $0.023673 | $0.022999 | $0.023737 | $0.023547 | $997 | - |
| Jun-17 2025 | $0.023378 | $0.022104 | $0.023737 | $0.022876 | $4,799 | - |
| Jun-16 2025 | $0.023595 | $0.023203 | $0.024196 | $0.023203 | $847 | - |
| Jun-15 2025 | $0.023203 | $0.022817 | $0.023311 | $0.023227 | $1,049 | - |
| Jun-14 2025 | $0.023227 | $0.022793 | $0.023383 | $0.023269 | - | - |
| Jun-13 2025 | $0.023296 | $0.022505 | $0.023499 | $0.023499 | $1,761 | - |
| Jun-12 2025 | $0.024154 | $0.024123 | $0.025835 | $0.025628 | $2,178 | - |
| Jun-11 2025 | $0.025628 | $0.025628 | $0.026583 | $0.026496 | $2,187 | - |
| Jun-10 2025 | $0.02599 | $0.024506 | $0.026067 | $0.024735 | $1,798 | - |
| Jun-09 2025 | $0.024599 | $0.022342 | $0.024599 | $0.022572 | $3,101 | - |
| Jun-08 2025 | $0.022919 | $0.022504 | $0.022919 | $0.022806 | - | - |
| Jun-07 2025 | $0.022604 | $0.022133 | $0.022615 | $0.022133 | $1,876 | - |