시가총액 $2.16T
-2.38%
볼륨 24시간 $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
코인
34.665
거래소
204
실시간
OpenGradient (OPG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OpenGradient (OPG) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 45 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.1751 | $0.1638 | $0.1825 | $0.1818 | $15,799,212 | $33,269,000 |
| Jun-03 2026 | $0.181 | $0.1673 | $0.1827 | $0.1726 | $12,440,950 | $34,390,000 |
| Jun-02 2026 | $0.1723 | $0.1683 | $0.202 | $0.1833 | $26,028,657 | $32,737,000 |
| Jun-01 2026 | $0.1821 | $0.1548 | $0.1821 | $0.166 | $25,117,555 | $34,599,000 |
| May-31 2026 | $0.1644 | $0.1605 | $0.1755 | $0.1605 | $11,433,648 | $31,236,000 |
| May-30 2026 | $0.1592 | $0.1592 | $0.1775 | $0.1757 | $29,106,015 | $30,248,000 |
| May-29 2026 | $0.1755 | $0.1742 | $0.1916 | $0.1828 | $19,127,411 | $33,345,000 |
| May-28 2026 | $0.1828 | $0.1804 | $0.1952 | $0.1878 | $115,892,681 | $34,732,000 |
| May-27 2026 | $0.1863 | $0.1824 | $0.2111 | $0.2093 | $156,519,189 | $35,397,000 |
| May-26 2026 | $0.2093 | $0.1976 | $0.2264 | $0.2109 | $97,237,102 | $39,767,000 |
| May-25 2026 | $0.2109 | $0.2083 | $0.2407 | $0.2292 | $13,807,222 | $40,071,000 |
| May-24 2026 | $0.2293 | $0.214 | $0.2324 | $0.2199 | $10,072,186 | $43,567,000 |
| May-23 2026 | $0.219776 | $0.206855 | $0.222141 | $0.218258 | $10,969,887 | $41,757,485 |
| May-22 2026 | $0.229961 | $0.229961 | $0.27259 | $0.249824 | $125,660,742 | $43,692,624 |
| May-21 2026 | $0.247794 | $0.229094 | $0.251298 | $0.229094 | $90,984,980 | $47,080,866 |