시가총액 $3.18T
-0.44%
볼륨 24시간 $222.99B
56.56%
BTC % 55.02%
0.03%
ETH % 11.14%
0.18%
코인
33.878
+10
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 |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.022517 | $0.022517 | $0.022817 | $0.022815 | - | - |
| Dec-27 2025 | $0.022746 | $0.022546 | $0.022746 | $0.022546 | - | - |
| Dec-26 2025 | $0.022505 | $0.022003 | $0.022844 | $0.022003 | - | - |
| Dec-25 2025 | $0.022277 | $0.022233 | $0.022666 | $0.022578 | $1,252 | - |
| Dec-24 2025 | $0.022578 | $0.022485 | $0.022899 | $0.022845 | $357 | - |
| Dec-23 2025 | $0.022901 | $0.022681 | $0.02318 | $0.022996 | $132 | - |
| Dec-22 2025 | $0.022996 | $0.022914 | $0.023497 | $0.023267 | $282 | - |
| Dec-21 2025 | $0.02313 | $0.0227 | $0.023143 | $0.023112 | $909 | - |
| Dec-20 2025 | $0.023139 | $0.023105 | $0.02334 | $0.023206 | - | - |
| Dec-19 2025 | $0.023181 | $0.021797 | $0.023314 | $0.021884 | - | - |
| Dec-18 2025 | $0.022005 | $0.021686 | $0.023065 | $0.022022 | - | - |
| Dec-17 2025 | $0.022022 | $0.022022 | $0.023622 | $0.023269 | - | - |
| Dec-16 2025 | $0.023256 | $0.022988 | $0.023367 | $0.023338 | $698 | - |
| Dec-15 2025 | $0.023306 | $0.023106 | $0.024843 | $0.024226 | $2,009 | - |
| Dec-14 2025 | $0.024252 | $0.024216 | $0.024763 | $0.024655 | $1,790 | - |