시가총액 $2.10T
-4.22%
볼륨 24시간 $169.63B
20.37%
BTC % 58.2046%
0.6%
ETH % 9.093%
-6.11%
코인
34.665
거래소
204
실시간
OpenxAI Network (OPENX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OpenxAI Network (OPENX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 266 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-04 2026 | $0.01744 | $0.01679 | $0.01834 | $0.0183 | $28,825 | $174,455 |
| Jun-03 2026 | $0.01831 | $0.01763 | $0.0191 | $0.01818 | $49,479 | $183,158 |
| Jun-02 2026 | $0.01834 | $0.01825 | $0.01942 | $0.01864 | $45,753 | $183,458 |
| Jun-01 2026 | $0.0186 | $0.0173 | $0.01863 | $0.01814 | $45,438 | $186,059 |
| May-31 2026 | $0.01816 | $0.0178 | $0.01819 | $0.01783 | $42,827 | $181,658 |
| May-30 2026 | $0.01788 | $0.01755 | $0.01788 | $0.01757 | $59,767 | $178,857 |
| May-29 2026 | $0.01759 | $0.0168 | $0.01759 | $0.0173 | $45,092 | $175,956 |
| May-28 2026 | $0.0173 | $0.01704 | $0.01938 | $0.01938 | $61,421 | $173,055 |
| May-27 2026 | $0.01964 | $0.01929 | $0.01984 | $0.01955 | $130,400 | $196,462 |
| May-26 2026 | $0.01951 | $0.0195 | $0.02031 | $0.01977 | $129,186 | $195,162 |
| May-25 2026 | $0.01976 | $0.01974 | $0.01988 | $0.01988 | $82,382 | $197,663 |
| May-23 2026 | $0.019579 | $0.019033 | $0.019636 | $0.019636 | $101,538 | $195,854 |
| May-22 2026 | $0.019545 | $0.019545 | $0.020205 | $0.01993 | $120,395 | $195,518 |
| May-21 2026 | $0.019877 | $0.018754 | $0.019877 | $0.018754 | $152,793 | $198,835 |
| May-20 2026 | $0.019291 | $0.019291 | $0.020478 | $0.020114 | $241,330 | $192,977 |