시가총액 $2.25T
-1.95%
볼륨 24시간 $122.12B
-6.83%
BTC % 52.25%
-0.26%
ETH % 13.84%
-1.01%
코인
28.529
+15
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.00340203 | $0.00340203 | $0.00340203 | $0.00340203 | - | - |
| Aug-19 2024 | $0.00340203 | $0.00340203 | $0.00340203 | $0.00340203 | - | - |
| Aug-18 2024 | $0.00340203 | $0.00340203 | $0.00353856 | $0.00353856 | $110 | - |
| Aug-17 2024 | $0.00343666 | $0.00286024 | $0.00382049 | $0.00312718 | $1,744 | - |
| Aug-16 2024 | $0.00326075 | $0.0030784 | $0.00396319 | $0.0030784 | $1,069 | - |
| Aug-15 2024 | $0.0030784 | $0.00298051 | $0.00353123 | $0.00327184 | $1,087 | - |
| Aug-14 2024 | $0.00336316 | $0.00323897 | $0.00386389 | $0.00386389 | $362 | - |
| Aug-13 2024 | $0.00386389 | $0.00386389 | $0.00386389 | $0.00386389 | - | - |
| Aug-12 2024 | $0.00386389 | $0.00368572 | $0.00406889 | $0.00368572 | $252 | - |
| Aug-11 2024 | $0.00368572 | $0.00361799 | $0.00379632 | $0.00361799 | $37 | - |
| Aug-10 2024 | $0.00361799 | $0.00353035 | $0.00410929 | $0.0039606 | $291 | - |
| Aug-09 2024 | $0.0039606 | $0.0037286 | $0.00442633 | $0.00420095 | $2,334 | - |
| Aug-08 2024 | $0.00406878 | $0.00286643 | $0.00462956 | $0.00286643 | $5,012 | - |
| Aug-07 2024 | $0.00445029 | $0.00358143 | $0.00445029 | $0.00419104 | $860 | - |
| Aug-06 2024 | $0.00419104 | $0.00390489 | $0.00663367 | $0.00390489 | $1,551 | - |