시가총액 $4.22T
2.11%
볼륨 24시간 $321.91B
1.45%
BTC % 53.72%
0.37%
ETH % 12.44%
-0.56%
코인
33.104
+14
거래소
885
마지막 업데이트
3 의사록 전에
OpenVoice (OPENVC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.078777 | $0.075017 | $0.078811 | $0.076021 | $415,507 | - |
| Sep-08 2025 | $0.076018 | $0.07406 | $0.076411 | $0.074292 | $409,151 | - |
| Sep-07 2025 | $0.074237 | $0.074045 | $0.07588 | $0.07505 | $457,830 | - |
| Sep-06 2025 | $0.07505 | $0.075019 | $0.075984 | $0.075966 | $421,215 | - |
| Sep-05 2025 | $0.075955 | $0.074526 | $0.075956 | $0.07474 | $432,345 | - |
| Sep-04 2025 | $0.075067 | $0.074656 | $0.076308 | $0.076174 | $435,705 | - |
| Sep-03 2025 | $0.07637 | $0.074715 | $0.080012 | $0.075278 | $443,536 | - |
| Sep-02 2025 | $0.074937 | $0.074626 | $0.081733 | $0.080674 | $365,052 | - |
| Sep-01 2025 | $0.080284 | $0.079302 | $0.083891 | $0.080321 | $435,896 | - |
| Aug-31 2025 | $0.080406 | $0.080126 | $0.129011 | $0.110036 | $293,422 | - |
| Aug-30 2025 | $0.087996 | $0.080053 | $1.3760 | $1.3723 | $456,780 | - |
| Aug-29 2025 | $1.3735 | $1.3657 | $1.4249 | $1.4249 | $381,367 | - |
| Aug-28 2025 | $1.4245 | $1.4129 | $1.4481 | $1.4189 | $345,293 | - |
| Aug-27 2025 | $1.4163 | $1.4030 | $1.4323 | $1.4174 | $250,898 | - |
| Aug-26 2025 | $1.4307 | $1.3898 | $1.4319 | $1.3942 | $423,878 | - |