시가총액 $4.56T 1.7%
볼륨 24시간 $306.18B -38.13%
BTC % 54.65% 0.43%
ETH % 12.1% 0%
코인 33.322
거래소 885
마지막 업데이트 2 의사록 전에
OpenVoice OPENVC

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
Oct-04 2025 $0.00400098 $0.00400098 $0.013997 $0.012026 $36,305 -
Oct-03 2025 $0.012174 $0.010854 $0.017001 $0.013058 $48,067 -
Oct-02 2025 $0.013195 $0.00750464 $0.02141 $0.013807 $28,865 -
Oct-01 2025 $0.0144 $0.00900311 $0.028793 $0.028734 $5,204 -
Sep-30 2025 $0.028183 $0.018003 $0.038086 $0.038086 $255,003 -
Sep-29 2025 $0.037755 $0.034615 $0.07898 $0.07753 $407,022 -
Sep-28 2025 $0.0774 $0.075714 $0.0774 $0.075724 $421,817 -
Sep-27 2025 $0.075755 $0.075637 $0.07595 $0.07589 $500,809 -
Sep-26 2025 $0.075722 $0.075259 $0.075949 $0.07543 $459,649 -
Sep-25 2025 $0.07568 $0.075354 $0.078356 $0.078356 $468,441 -
Sep-24 2025 $0.078643 $0.076969 $0.078774 $0.077421 $465,374 -
Sep-23 2025 $0.077433 $0.077383 $0.078178 $0.077933 $400,621 -
Sep-22 2025 $0.07798 $0.077478 $0.08064 $0.08064 $429,807 -
Sep-21 2025 $0.080701 $0.080606 $0.08106 $0.080975 $425,560 -
Sep-20 2025 $0.080983 $0.080498 $0.081154 $0.080617 $493,227 -

OpenVoice (OPENVC)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, 65일 동안 분석, 01-08-2025일부터.