시가총액 $3.18T
3.91%
볼륨 24시간 $724.84B
29.11%
BTC % 55.68%
2.19%
ETH % 12.47%
-3.44%
코인
29.488
+23
거래소
885
마지막 업데이트
2 의사록 전에
Open Custody Protocol / Qredo (OPEN) 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-11 2024 | $0.00766583 | $0.00728569 | $0.00844855 | $0.00728569 | $4,748,398 | $6,942,899 |
| Nov-10 2024 | $0.00715207 | $0.00649987 | $0.00715207 | $0.00655119 | $997,020 | $6,477,587 |
| Nov-09 2024 | $0.00658501 | $0.00653219 | $0.00690912 | $0.00690912 | $877,836 | $5,964,010 |
| Nov-08 2024 | $0.00691887 | $0.00676776 | $0.00705861 | $0.00701537 | $823,575 | $6,266,384 |
| Nov-07 2024 | $0.00701086 | $0.0070007 | $0.00720445 | $0.00707593 | $736,751 | $6,328,819 |
| Nov-06 2024 | $0.00703324 | $0.00640573 | $0.00716552 | $0.00640573 | $760,306 | $6,349,016 |
| Nov-05 2024 | $0.00640684 | $0.00630724 | $0.00648334 | $0.006463 | $746,847 | $5,783,554 |
| Nov-04 2024 | $0.00646206 | $0.00643836 | $0.0067063 | $0.00652576 | $626,774 | $5,833,408 |
| Nov-03 2024 | $0.0065252 | $0.00651666 | $0.00704266 | $0.00704266 | $532,627 | $5,766,424 |
| Nov-02 2024 | $0.00704806 | $0.00703526 | $0.00726105 | $0.00726105 | $549,224 | $6,228,485 |
| Nov-01 2024 | $0.0072576 | $0.00710045 | $0.00752368 | $0.00710045 | $580,020 | $6,341,237 |
| Oct-31 2024 | $0.00715896 | $0.00708239 | $0.00736219 | $0.00718967 | $357,891 | $6,255,055 |
| Oct-30 2024 | $0.00719658 | $0.00719543 | $0.00772897 | $0.00746782 | $460,192 | $6,287,920 |
| Oct-29 2024 | $0.00741728 | $0.00721179 | $0.007764 | $0.00721179 | $460,331 | $6,480,758 |
| Oct-28 2024 | $0.00725006 | $0.00702766 | $0.00728466 | $0.00722794 | $477,979 | $6,334,646 |