시가총액 $2.23T
1.26%
볼륨 24시간 $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
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 279 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.2404 | $0.2118 | $0.2485 | $0.2118 | $6,638,961 | $72,161,548 |
| Jun-12 2026 | $0.2124 | $0.2118 | $0.2336 | $0.2204 | $7,719,948 | $63,756,709 |
| Jun-11 2026 | $0.2194 | $0.2027 | $0.2257 | $0.2027 | $5,496,718 | $65,857,918 |
| Jun-10 2026 | $0.2026 | $0.1978 | $0.2149 | $0.2123 | $3,635,256 | $58,908,936 |
| Jun-09 2026 | $0.2125 | $0.1933 | $0.2224 | $0.1986 | $8,887,789 | $61,787,506 |
| Jun-08 2026 | $0.198 | $0.1954 | $0.2073 | $0.2056 | $4,056,148 | $57,571,418 |
| Jun-07 2026 | $0.2052 | $0.1785 | $0.2127 | $0.1786 | $9,762,606 | $59,664,924 |
| Jun-06 2026 | $0.1788 | $0.1668 | $0.18 | $0.1777 | $3,502,722 | $51,988,735 |
| Jun-05 2026 | $0.1743 | $0.1737 | $0.1901 | $0.1832 | $5,799,963 | $50,680,293 |
| Jun-04 2026 | $0.1823 | $0.1819 | $0.2162 | $0.2134 | $4,470,929 | $53,006,411 |
| Jun-03 2026 | $0.2129 | $0.211 | $0.2238 | $0.2132 | $6,427,692 | $61,903,812 |
| Jun-02 2026 | $0.2135 | $0.191 | $0.2168 | $0.1959 | $6,678,318 | $62,078,271 |
| Jun-01 2026 | $0.196 | $0.1894 | $0.1991 | $0.1957 | $3,678,476 | $56,989,888 |
| May-31 2026 | $0.195 | $0.1819 | $0.196 | $0.1835 | $4,102,792 | $56,699,124 |
| May-30 2026 | $0.1825 | $0.1762 | $0.1872 | $0.1781 | $3,404,994 | $53,064,564 |