시가총액 $3.35T
1.95%
볼륨 24시간 $334.66B
-39.47%
BTC % 54.44%
0.09%
ETH % 11.08%
0.9%
코인
33.680
+4
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 |
|---|---|---|---|---|---|---|
| Nov-12 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-11 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-10 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-09 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-08 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-07 2025 | $0.00152002 | $0.00152002 | $0.00152002 | $0.00152002 | - | - |
| Nov-06 2025 | $0.00152002 | $0.00151971 | $0.00152007 | $0.00151984 | - | - |
| Nov-05 2025 | $0.00151999 | $0.00046976 | $0.0015203 | $0.00046976 | $10 | - |
| Nov-04 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-03 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-02 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Nov-01 2025 | $0.00046976 | $0.00046976 | $0.00046976 | $0.00046976 | - | - |
| Oct-31 2025 | $0.00046976 | $0.00046976 | $0.00047003 | $0.00047002 | - | - |
| Oct-30 2025 | $0.00046987 | $0.00039006 | $0.00048018 | $0.00039006 | $556 | - |
| Oct-29 2025 | $0.00037002 | $0.00036002 | $0.00052006 | $0.00038002 | $664 | - |