시가총액 $2.18T
0.31%
볼륨 24시간 $56.69B
8.88%
BTC % 57.9595%
0.01%
ETH % 9.80087%
-0.02%
코인
34.665
거래소
204
실시간
OpenLedger (OPEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OpenLedger (OPEN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 301 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.1628 | $0.1602 | $0.173 | $0.173 | $3,300,495 | $48,868,136 |
| Jul-04 2026 | $0.1701 | $0.1557 | $0.1711 | $0.161 | $5,300,752 | $51,059,398 |
| Jul-03 2026 | $0.1607 | $0.1561 | $0.1608 | $0.1569 | $1,753,403 | $48,237,773 |
| Jul-02 2026 | $0.1568 | $0.1521 | $0.1628 | $0.1597 | $4,101,975 | $47,067,099 |
| Jul-01 2026 | $0.1599 | $0.1528 | $0.1626 | $0.161 | $3,341,733 | $47,997,635 |
| Jun-30 2026 | $0.1611 | $0.1521 | $0.1656 | $0.158 | $4,742,210 | $48,357,843 |
| Jun-29 2026 | $0.1584 | $0.1557 | $0.1639 | $0.1575 | $2,791,068 | $47,547,376 |
| Jun-28 2026 | $0.1577 | $0.155016 | $0.1669 | $0.1651 | $2,386,537 | $47,337,255 |
| Jun-27 2026 | $0.1648 | $0.1601 | $0.1684 | $0.1631 | $1,733,770 | $49,468,482 |
| Jun-26 2026 | $0.1631 | $0.1579 | $0.1671 | $0.1652 | $3,742,883 | $48,958,188 |
| Jun-25 2026 | $0.1647 | $0.163 | $0.1871 | $0.1754 | $5,479,727 | $49,438,465 |
| Jun-24 2026 | $0.1755 | $0.167 | $0.181 | $0.1807 | $3,907,059 | $52,680,331 |
| Jun-23 2026 | $0.1801 | $0.1795 | $0.2059 | $0.2051 | $5,950,196 | $54,061,126 |
| Jun-22 2026 | $0.2044 | $0.2004 | $0.2302 | $0.219 | $5,181,161 | $61,355,326 |
| Jun-21 2026 | $0.2197 | $0.2145 | $0.226 | $0.2235 | $2,586,608 | $65,947,970 |