시가총액 $2.77T
-2.62%
볼륨 24시간 $333.65B
-26.58%
BTC % 54.76%
-0.78%
ETH % 9.87%
-0.6%
코인
34.187
+4
거래소
885
마지막 업데이트
54 초 전에
OPEN tokenized stock (xStock) (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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $4.9600 | $4.8400 | $5.358 | $5.350 | $330 | $1,294,560 |
| Feb-01 2026 | $5.350 | $5.350 | $5.350 | $5.350 | $11 | $1,396,350 |
| Jan-31 2026 | $5.350 | $5.350 | $5.358 | $5.350 | $11 | $1,396,350 |
| Jan-30 2026 | $5.350 | $5.250 | $5.670 | $5.640 | $247 | $1,396,350 |
| Jan-29 2026 | $5.640 | $5.620 | $5.910 | $5.640 | $182 | $1,472,040 |
| Jan-28 2026 | $5.640 | $5.600 | $6.060 | $6.040 | $278 | $1,472,040 |
| Jan-27 2026 | $6.040 | $5.850 | $6.040 | $5.850 | $2 | $1,576,440 |
| Jan-26 2026 | $5.850 | $5.760 | $6.230 | $6.181 | $552 | $1,526,850 |
| Jan-25 2026 | $6.181 | $6.181 | $6.181 | $6.181 | $0 | $1,613,327 |
| Jan-24 2026 | $6.181 | $6.180 | $6.181 | $6.180 | $0 | $1,613,327 |
| Jan-23 2026 | $6.180 | $5.880 | $6.660 | $6.470 | $890 | $1,612,980 |
| Jan-22 2026 | $6.470 | $6.390 | $6.540 | $6.450 | $129 | $1,688,670 |
| Jan-21 2026 | $6.450 | $6.210 | $6.520 | $6.230 | $147 | $1,683,450 |
| Jan-20 2026 | $6.230 | $6.180 | $6.935 | $6.930 | $2,422 | $1,626,030 |
| Jan-19 2026 | $6.930 | $6.930 | $6.930 | $6.930 | $32 | $1,808,730 |