시가총액 $2.38T
-4.65%
볼륨 24시간 $206.06B
52.32%
BTC % 53.66%
-1.02%
ETH % 9.32%
-1.39%
코인
34.254
+7
거래소
885
마지막 업데이트
1 분 전에
OpenLedger (OPEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.149606 | $0.148845 | $0.152138 | $0.150191 | $5,809,235 | $32,240,259 |
| Feb-21 2026 | $0.151503 | $0.151284 | $0.157214 | $0.156254 | $5,887,642 | $32,648,942 |
| Feb-20 2026 | $0.156948 | $0.152475 | $0.157408 | $0.152944 | $8,021,377 | $33,822,431 |
| Feb-19 2026 | $0.154668 | $0.149842 | $0.158779 | $0.158779 | $9,680,772 | $33,331,086 |
| Feb-18 2026 | $0.158731 | $0.156913 | $0.163429 | $0.161365 | $6,888,466 | $34,206,554 |
| Feb-17 2026 | $0.160784 | $0.158516 | $0.165095 | $0.159435 | $9,589,761 | $34,649,165 |
| Feb-16 2026 | $0.159828 | $0.156676 | $0.165051 | $0.163132 | $10,601,089 | $34,443,076 |
| Feb-15 2026 | $0.161723 | $0.161723 | $0.174799 | $0.174799 | $15,474,548 | $34,851,489 |
| Feb-14 2026 | $0.176801 | $0.17138 | $0.179826 | $0.179826 | $13,281,155 | $38,100,731 |
| Feb-13 2026 | $0.179275 | $0.166837 | $0.182917 | $0.173307 | $15,090,754 | $38,633,968 |
| Feb-12 2026 | $0.176875 | $0.172342 | $0.189778 | $0.188761 | $22,550,521 | $38,116,640 |
| Feb-11 2026 | $0.184466 | $0.167236 | $0.184466 | $0.173209 | $24,887,543 | $39,752,560 |
| Feb-10 2026 | $0.172669 | $0.161333 | $0.172669 | $0.161333 | $19,407,425 | $37,210,345 |
| Feb-09 2026 | $0.163642 | $0.156057 | $0.163695 | $0.157339 | $15,971,496 | $35,264,869 |
| Feb-08 2026 | $0.158483 | $0.152627 | $0.159175 | $0.15869 | $7,924,967 | $34,153,289 |