시가총액 $4.51T
0.68%
볼륨 24시간 $358.60B
-11%
BTC % 54.46%
-0.03%
ETH % 12.16%
0.32%
코인
33.323
+1
거래소
885
마지막 업데이트
2 의사록 전에
OPEN Ticketing Ecosystem (OPN) 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 | $0.00019228 | $0.00019228 | $0.00022049 | $0.00021956 | $26,143 | - |
| Oct-03 2025 | $0.00021967 | $0.00021597 | $0.00024659 | $0.00021643 | $22,614 | - |
| Oct-02 2025 | $0.00021638 | $0.00019779 | $0.00023985 | $0.00019779 | $19,860 | - |
| Oct-01 2025 | $0.00019785 | $0.00018975 | $0.00019785 | $0.00018975 | $13,335 | - |
| Sep-30 2025 | $0.00019182 | $0.00018518 | $0.00021867 | $0.00020146 | $36,775 | - |
| Sep-29 2025 | $0.00019796 | $0.00019379 | $0.00020378 | $0.00019476 | $24,793 | - |
| Sep-28 2025 | $0.00019484 | $0.00018926 | $0.00019893 | $0.00019159 | $18,400 | - |
| Sep-27 2025 | $0.00019153 | $0.00019153 | $0.00021763 | $0.00021137 | $24,840 | - |
| Sep-26 2025 | $0.00020949 | $0.00019863 | $0.00022911 | $0.00022696 | $19,609 | - |
| Sep-25 2025 | $0.00023149 | $0.00023023 | $0.00024511 | $0.00023051 | $15,719 | - |
| Sep-24 2025 | $0.00023093 | $0.00022356 | $0.00023147 | $0.00022356 | $20,604 | - |
| Sep-23 2025 | $0.00022816 | $0.00021762 | $0.0002501 | $0.00025004 | $35,529 | - |
| Sep-22 2025 | $0.00025007 | $0.0002412 | $0.00026068 | $0.00025765 | $18,437 | - |
| Sep-21 2025 | $0.0002573 | $0.0002573 | $0.00025805 | $0.00025799 | $19,081 | - |
| Sep-20 2025 | $0.00025778 | $0.00025688 | $0.00026136 | $0.00025694 | $19,004 | - |