시가총액 $3.45T
-3.49%
볼륨 24시간 $460.79B
6.23%
BTC % 54.91%
-1.38%
ETH % 10.99%
0.91%
코인
33.668
+9
거래소
885
마지막 업데이트
17 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $8.600 | $8.600 | $9.580 | $9.030 | $8,120 | $2,244,600 |
| Nov-12 2025 | $9.030 | $8.170 | $9.170 | $8.170 | $8,922 | $2,356,830 |
| Nov-11 2025 | $8.170 | $7.980 | $8.760 | $8.460 | $12,314 | $2,132,370 |
| Nov-10 2025 | $8.020 | $6.400 | $8.380 | $6.400 | $97,597 | $2,093,220 |
| Nov-09 2025 | $6.400 | $6.400 | $6.400 | $6.400 | $32 | $1,670,400 |
| Nov-08 2025 | $6.400 | $6.400 | $6.740 | $6.740 | $252 | $1,670,400 |
| Nov-07 2025 | $6.410 | $5.040 | $6.710 | $5.630 | $15,565 | $1,673,010 |
| Nov-06 2025 | $5.820 | $5.720 | $7.540 | $7.170 | $993 | $1,519,020 |
| Nov-05 2025 | $7.080 | $6.850 | $7.420 | $6.940 | $2,233 | $1,847,880 |
| Nov-04 2025 | $6.940 | $6.830 | $7.470 | $7.470 | $25,531 | $1,811,340 |
| Nov-03 2025 | $7.470 | $7.470 | $7.990 | $7.840 | $19,831 | $1,949,670 |
| Nov-02 2025 | $7.840 | $7.840 | $7.840 | $7.840 | $28 | $2,046,240 |
| Nov-01 2025 | $7.840 | $7.840 | $7.840 | $7.840 | $28 | $2,046,240 |
| Oct-31 2025 | $7.840 | $7.350 | $7.840 | $7.440 | $345 | $2,046,240 |
| Oct-30 2025 | $7.440 | $7.080 | $7.650 | $7.600 | $10,955 | $1,941,840 |