시가총액 $2.74T
1.78%
볼륨 24시간 $263.27B
-30.12%
BTC % 54.73%
-0.43%
ETH % 12.77%
1.33%
코인
29.443
+13
거래소
885
마지막 업데이트
59 초 전에
OpenAI ERC (OPENAI ERC) 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-07 2024 | $0.00501803 | $0.00501803 | $0.00599534 | $0.00599534 | $330 | - |
| Nov-06 2024 | $0.00599534 | $0.00352891 | $0.00599534 | $0.00352891 | $4,859 | - |
| Nov-05 2024 | $0.0051408 | $0.00457636 | $0.0051408 | $0.00463136 | $484 | - |
| Nov-04 2024 | $0.00463136 | $0.00438421 | $0.00463136 | $0.00438421 | $143 | - |
| Nov-03 2024 | $0.00438421 | $0.00417182 | $0.00527615 | $0.00417182 | $876 | - |
| Nov-02 2024 | $0.00417182 | $0.00406453 | $0.00417182 | $0.00406453 | $48 | - |
| Nov-01 2024 | $0.00406453 | $0.00397375 | $0.00406453 | $0.00397375 | $41 | - |
| Oct-31 2024 | $0.00397375 | $0.00396633 | $0.00413968 | $0.00410594 | $1,490 | - |
| Oct-30 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-29 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-28 2024 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | - | - |
| Oct-27 2024 | $0.00410594 | $0.00410594 | $0.00424062 | $0.00420585 | $126 | - |
| Oct-26 2024 | $0.00420585 | $0.0038964 | $0.00420585 | $0.00408479 | $145 | - |
| Oct-25 2024 | $0.00408479 | $0.00364578 | $0.00411693 | $0.00381625 | $1,014 | - |
| Oct-24 2024 | $0.00453773 | $0.00386941 | $0.00453773 | $0.00425473 | $1,344 | - |