시가총액 $2.39T
-4.39%
볼륨 24시간 $218.45B
55.04%
BTC % 53.73%
-0.89%
ETH % 9.32%
-1.6%
코인
34.254
+7
거래소
885
마지막 업데이트
3 의사록 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-22 2026 | $5.630 | $5.630 | $5.632 | $5.632 | $12 | $18,703,090 |
| Feb-21 2026 | $5.632 | $5.630 | $5.632 | $5.630 | $12 | $18,712,225 |
| Feb-20 2026 | $5.630 | $4.7900 | $5.630 | $4.7900 | $161 | $18,703,090 |
| Feb-19 2026 | $4.7900 | $4.4900 | $4.8400 | $4.4900 | $55 | $15,912,575 |
| Feb-18 2026 | $4.4900 | $4.1600 | $4.7500 | $4.1600 | $56 | $14,915,963 |
| Feb-17 2026 | $4.1600 | $4.1600 | $4.6139 | $4.6139 | $152 | $13,819,690 |
| Feb-16 2026 | $4.6139 | $4.6139 | $4.6139 | $4.6139 | $22 | $15,327,730 |
| Feb-15 2026 | $4.6139 | $4.6139 | $4.6139 | $4.6139 | $22 | $15,327,730 |
| Feb-14 2026 | $4.6139 | $4.6100 | $4.6139 | $4.6100 | $22 | $15,327,730 |
| Feb-13 2026 | $4.6100 | $4.4400 | $4.6100 | $4.5300 | $648 | $15,314,608 |
| Feb-12 2026 | $4.5300 | $4.4400 | $4.9400 | $4.8500 | $131 | $15,048,845 |
| Feb-11 2026 | $4.8500 | $4.5000 | $4.9200 | $4.9200 | $2,945 | $16,111,898 |
| Feb-10 2026 | $4.9200 | $4.6700 | $5.060 | $5.060 | $15 | $16,344,441 |
| Feb-09 2026 | $5.060 | $4.7400 | $5.310 | $5.093 | $88 | $16,809,526 |
| Feb-08 2026 | $5.093 | $5.093 | $5.093 | $5.093 | $14 | $16,922,343 |