시가총액 $4.23T
2.13%
볼륨 24시간 $322.24B
1.53%
BTC % 53.74%
0.4%
ETH % 12.43%
-0.56%
코인
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.040846 | $0.040167 | $0.041529 | $0.0408 | $5,141 | - |
| Sep-08 2025 | $0.040558 | $0.039828 | $0.040857 | $0.040234 | - | - |
| Sep-07 2025 | $0.039841 | $0.039593 | $0.039993 | $0.039593 | $86 | - |
| Sep-06 2025 | $0.039593 | $0.039465 | $0.040027 | $0.040027 | $202 | - |
| Sep-05 2025 | $0.040027 | $0.039783 | $0.042089 | $0.040506 | $4,092 | - |
| Sep-04 2025 | $0.040506 | $0.040072 | $0.041983 | $0.041983 | $253 | - |
| Sep-03 2025 | $0.041919 | $0.040748 | $0.041991 | $0.04091 | - | - |
| Sep-02 2025 | $0.040942 | $0.040135 | $0.041145 | $0.040135 | - | - |
| Sep-01 2025 | $0.039658 | $0.039418 | $0.042057 | $0.040877 | $2,870 | - |
| Aug-31 2025 | $0.041359 | $0.041302 | $0.041882 | $0.041302 | $809 | - |
| Aug-30 2025 | $0.041302 | $0.040583 | $0.04177 | $0.040945 | $1,316 | - |
| Aug-29 2025 | $0.040945 | $0.040179 | $0.042741 | $0.042741 | $1,656 | - |
| Aug-28 2025 | $0.042741 | $0.042029 | $0.043295 | $0.042288 | $2,469 | - |
| Aug-27 2025 | $0.042287 | $0.04189 | $0.04291 | $0.042305 | $1,813 | - |
| Aug-26 2025 | $0.042781 | $0.040588 | $0.042781 | $0.040836 | - | - |