시가총액 $3.31T
-1.04%
볼륨 24시간 $199.94B
-15.75%
BTC % 54.46%
-0.07%
ETH % 11.23%
-0.62%
코인
34.002
+30
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $4.9517 | $4.6242 | $5.123 | $4.6825 | $30,994 | - |
| Jan-07 2026 | $4.6576 | $4.6576 | $4.9880 | $4.9880 | $82,372 | - |
| Jan-06 2026 | $5.028 | $4.5925 | $5.074 | $4.5944 | $22,034 | - |
| Jan-05 2026 | $4.6302 | $4.4614 | $4.6670 | $4.5776 | $11,748 | - |
| Jan-04 2026 | $4.6066 | $4.4016 | $4.6066 | $4.4446 | $38,000 | - |
| Jan-03 2026 | $4.3841 | $4.1959 | $4.4707 | $4.3123 | $24,649 | - |
| Jan-02 2026 | $4.3044 | $3.9676 | $4.3044 | $3.9689 | $23,343 | - |
| Jan-01 2026 | $3.9675 | $3.8146 | $3.9675 | $3.8148 | $9,375 | - |
| Dec-31 2025 | $3.8083 | $3.7909 | $3.9084 | $3.8463 | $20,162 | - |
| Dec-30 2025 | $3.8288 | $3.7932 | $3.8771 | $3.7971 | $10,942 | - |
| Dec-29 2025 | $3.8055 | $3.8055 | $4.0340 | $3.9034 | $20,141 | - |
| Dec-28 2025 | $3.8808 | $3.8425 | $3.9477 | $3.9167 | $5,878 | - |
| Dec-27 2025 | $3.8525 | $3.7655 | $3.8787 | $3.7732 | $8,080 | - |
| Dec-26 2025 | $3.7803 | $3.7650 | $3.9533 | $3.8127 | $4,864 | - |
| Dec-25 2025 | $3.8553 | $3.8080 | $3.9664 | $3.8154 | $920 | - |