시가총액 $4.17T
3.27%
볼륨 24시간 $320.32B
49.07%
BTC % 55.17%
-0.07%
ETH % 12.09%
2.31%
코인
33.526
+9
거래소
885
마지막 업데이트
2 의사록 전에
OpenKaito (SN5) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $9.498 | $9.178 | $9.819 | $9.257 | $17,232 | - |
| Oct-25 2025 | $9.286 | $8.922 | $9.286 | $9.040 | $8,616 | - |
| Oct-24 2025 | $9.078 | $8.856 | $9.314 | $9.061 | $229,238 | - |
| Oct-23 2025 | $9.033 | $8.935 | $9.418 | $9.100 | $206,929 | - |
| Oct-22 2025 | $9.052 | $8.956 | $9.525 | $9.137 | $29,790 | - |
| Oct-21 2025 | $9.333 | $9.333 | $10.24 | $10.23 | $15,627 | - |
| Oct-20 2025 | $10.21 | $10.17 | $10.87 | $10.55 | $3,682 | - |
| Oct-19 2025 | $10.71 | $9.668 | $10.97 | $9.668 | $101,489 | - |
| Oct-18 2025 | $9.667 | $9.233 | $9.956 | $9.233 | $33,384 | - |
| Oct-17 2025 | $9.226 | $8.574 | $9.491 | $9.487 | $337,554 | - |
| Oct-16 2025 | $9.510 | $9.404 | $10.31 | $10.31 | $20,549 | - |
| Oct-15 2025 | $10.30 | $10.25 | $11.61 | $11.47 | $345,016 | - |
| Oct-14 2025 | $11.44 | $10.12 | $11.77 | $11.21 | $112,185 | - |
| Oct-13 2025 | $11.40 | $9.561 | $11.40 | $9.561 | $630,669 | - |
| Oct-12 2025 | $9.534 | $7.126 | $9.835 | $7.286 | $1,015,942 | - |