시가총액 $3.36T
2.8%
볼륨 24시간 $247.69B
39.24%
BTC % 54.76%
0.34%
ETH % 11.34%
1.05%
코인
33.771
+4
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.024704 | $0.02388 | $0.025269 | $0.0248 | - | - |
| Dec-06 2025 | $0.024686 | $0.024374 | $0.024905 | $0.0244 | $1,097 | - |
| Dec-05 2025 | $0.024443 | $0.024191 | $0.025802 | $0.025384 | $1,393 | - |
| Dec-04 2025 | $0.025454 | $0.025378 | $0.02607 | $0.025942 | $830 | - |
| Dec-03 2025 | $0.02574 | $0.024669 | $0.02574 | $0.024669 | $466 | - |
| Dec-02 2025 | $0.024682 | $0.022756 | $0.02478 | $0.022779 | $468 | - |
| Dec-01 2025 | $0.022742 | $0.022261 | $0.024305 | $0.024305 | $1,919 | - |
| Nov-30 2025 | $0.025034 | $0.024903 | $0.025255 | $0.025034 | $1,162 | - |
| Nov-29 2025 | $0.025034 | $0.024825 | $0.025576 | $0.025497 | - | - |
| Nov-28 2025 | $0.025585 | $0.025207 | $0.025809 | $0.025372 | $1,086 | - |
| Nov-27 2025 | $0.025408 | $0.025292 | $0.025585 | $0.025329 | $1,275 | - |
| Nov-26 2025 | $0.025329 | $0.024309 | $0.025369 | $0.024938 | $753 | - |
| Nov-25 2025 | $0.024936 | $0.024307 | $0.024936 | $0.024762 | $450 | - |
| Nov-24 2025 | $0.024797 | $0.023447 | $0.024884 | $0.023717 | $1,428 | - |
| Nov-23 2025 | $0.024014 | $0.023449 | $0.02402 | $0.023449 | - | - |