시가총액 $4.48T 1.2%
볼륨 24시간 $432.60B 5.78%
BTC % 54.27% 0.35%
ETH % 12.11% -0.57%
코인 33.319 +11
거래소 885
마지막 업데이트 1 분 전에
OpenLedger OPEN

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
Oct-02 2025 $0.446454 $0.42728 $0.471852 $0.457341 $57,369,802 $96,211,015
Oct-01 2025 $0.454293 $0.418069 $0.465336 $0.429842 $67,508,182 $97,900,297
Sep-30 2025 $0.425142 $0.407095 $0.465633 $0.465633 $61,249,977 $91,618,124
Sep-29 2025 $0.467566 $0.458611 $0.545267 $0.543479 $69,324,454 $100,760,670
Sep-28 2025 $0.549727 $0.527961 $0.549727 $0.546854 $45,065,959 $118,466,174
Sep-27 2025 $0.550902 $0.541859 $0.580757 $0.580757 $46,280,698 $118,719,542
Sep-26 2025 $0.581617 $0.554698 $0.600008 $0.598386 $77,480,054 $125,338,532
Sep-25 2025 $0.601031 $0.598995 $0.718631 $0.718631 $97,126,628 $129,522,389
Sep-24 2025 $0.70727 $0.704816 $0.753718 $0.753718 $77,694,018 $152,416,765
Sep-23 2025 $0.75272 $0.710024 $0.762427 $0.762427 $99,169,429 $162,211,319
Sep-22 2025 $0.765935 $0.757512 $0.98784 $0.98784 $1,277,408,661 $165,059,136
Sep-21 2025 $0.969945 $0.932005 $1.0590 $0.956344 $1,236,777,623 $209,023,205
Sep-20 2025 $0.954808 $0.850555 $0.965139 $0.880225 $806,346,029 $205,761,269
Sep-19 2025 $0.899284 $0.855143 $0.938978 $0.869198 $602,408,838 $193,795,740
Sep-18 2025 $0.863346 $0.843568 $0.869256 $0.856545 $250,414,333 $186,051,127

OpenLedger (OPEN)의 역사적 및 시장 가격 분석, OHLC, OHLCV 및 시장 자본화. 일일 시가, 일일 최고가, 일일 최저가, 일일 종가, 일일 거래량 및 USD 달러에서의 일일 시장 자본화, 25일 동안 분석, 09-09-2025일부터.