시가총액 $2.80T
0.83%
볼륨 24시간 $278.06B
-6.02%
BTC % 55.88%
0.1%
ETH % 10.01%
-0.4%
코인
34.529
+8
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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $4.8251 | $4.6065 | $4.8251 | $4.7369 | $167,972 | $16,797,992 |
| Apr-22 2026 | $4.7796 | $4.6888 | $4.8027 | $4.7086 | $725,062 | $16,639,728 |
| Apr-21 2026 | $4.6669 | $4.5850 | $5.058 | $4.9386 | $591,084 | $16,247,165 |
| Apr-20 2026 | $4.9255 | $4.8524 | $5.029 | $4.9267 | $288,657 | $17,147,527 |
| Apr-19 2026 | $4.8660 | $4.8375 | $5.566 | $5.566 | $2,101,084 | $16,940,499 |
| Apr-18 2026 | $5.646 | $5.293 | $5.646 | $5.413 | $3,003,750 | $19,657,981 |
| Apr-17 2026 | $5.456 | $5.023 | $5.492 | $5.163 | $1,385,833 | $18,995,308 |
| Apr-16 2026 | $5.031 | $4.6631 | $5.031 | $4.6702 | $2,031,629 | $17,516,284 |
| Apr-15 2026 | $4.7279 | $4.4102 | $4.7279 | $4.4102 | $850,701 | $16,459,749 |
| Apr-14 2026 | $4.4276 | $4.3948 | $4.6602 | $4.6602 | $1,036,282 | $15,414,100 |
| Apr-13 2026 | $4.6711 | $4.4499 | $4.6711 | $4.5176 | $1,222,973 | $16,262,028 |
| Apr-12 2026 | $4.5162 | $4.5162 | $4.7611 | $4.7611 | $731,294 | $15,722,489 |
| Apr-11 2026 | $4.7341 | $4.3271 | $4.9915 | $4.4919 | $5,486,634 | $16,481,382 |
| Apr-10 2026 | $4.5182 | $3.5648 | $4.5778 | $4.2002 | $5,538,041 | $15,729,526 |
| Apr-09 2026 | $4.6492 | $4.5040 | $4.7521 | $4.5519 | $44,014 | $16,185,723 |