시가총액 $4.03T
0.66%
볼륨 24시간 $169.01B
-73.47%
BTC % 55.17%
0.03%
ETH % 11.84%
-0.16%
코인
33.517
+1
거래소
885
마지막 업데이트
15 초 전에
OpenVPP (OVPP) 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-24 2025 | $0.032159 | $0.027034 | $0.034191 | $0.028041 | $1,995,641 | $32,159,426 |
| Oct-23 2025 | $0.028572 | $0.023968 | $0.029226 | $0.02747 | $1,987,197 | $28,572,642 |
| Oct-22 2025 | $0.027688 | $0.02523 | $0.028626 | $0.028396 | $1,772,883 | $27,688,387 |
| Oct-21 2025 | $0.0286 | $0.028063 | $0.034971 | $0.034936 | $2,004,201 | $28,600,415 |
| Oct-20 2025 | $0.03501 | $0.034301 | $0.037809 | $0.037676 | $1,642,598 | $35,010,053 |
| Oct-19 2025 | $0.038192 | $0.037915 | $0.03949 | $0.03949 | $1,574,669 | $38,192,781 |
| Oct-18 2025 | $0.039452 | $0.036404 | $0.041397 | $0.036807 | $1,765,644 | $39,452,512 |
| Oct-17 2025 | $0.036556 | $0.03564 | $0.041177 | $0.03984 | $1,902,734 | $36,556,390 |
| Oct-16 2025 | $0.039597 | $0.039597 | $0.044711 | $0.044655 | $1,910,585 | $39,597,512 |
| Oct-15 2025 | $0.044716 | $0.043416 | $0.050337 | $0.048377 | $2,306,027 | $44,716,349 |
| Oct-14 2025 | $0.049051 | $0.043279 | $0.050863 | $0.047285 | $2,148,135 | $49,051,671 |
| Oct-13 2025 | $0.047247 | $0.044134 | $0.051987 | $0.051987 | $2,588,960 | $47,247,783 |
| Oct-12 2025 | $0.050702 | $0.044564 | $0.052692 | $0.045952 | $1,741,360 | $50,702,231 |
| Oct-11 2025 | $0.046464 | $0.043727 | $0.049549 | $0.047007 | $1,753,823 | $46,464,051 |
| Oct-10 2025 | $0.047093 | $0.044683 | $0.059498 | $0.058542 | $2,627,582 | $47,093,393 |