시가총액 $3.20T
0.71%
볼륨 24시간 $149.05B
-11.56%
BTC % 60.54%
0.41%
ETH % 7%
-0.14%
코인
31.747
+9
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.00061414 | $0.00061414 | $0.00091366 | $0.00091366 | - | $617,450 |
| Apr-30 2025 | $0.0007762 | $0.00016352 | $0.0007762 | $0.00016493 | - | $780,387 |
| Apr-29 2025 | $0.00016493 | $0.00016493 | $0.00043388 | $0.00043388 | - | $165,827 |
| Apr-28 2025 | $0.00043388 | $0.00043388 | $0.00043388 | $0.00043388 | - | $436,223 |
| Apr-27 2025 | $0.00043388 | $0.00030964 | $0.00050751 | $0.00050751 | - | $436,223 |
| Apr-26 2025 | $0.00050751 | $0.00040681 | $0.00058335 | $0.00058335 | - | $510,244 |
| Apr-25 2025 | $0.00059427 | $0.00057622 | $0.00059427 | $0.00057622 | - | $597,471 |
| Apr-24 2025 | $0.00057622 | $0.00057622 | $0.00057622 | $0.00057622 | - | $579,331 |
| Apr-23 2025 | $0.00057622 | $0.00057622 | $0.00069024 | $0.00061555 | - | $579,331 |
| Apr-22 2025 | $0.00061526 | $0.00027483 | $0.00079991 | $0.00027483 | $48 | $618,571 |
| Apr-21 2025 | $0.00027483 | $0.00027483 | $0.0003236 | $0.0003236 | - | $276,317 |
| Apr-20 2025 | $0.00051962 | $0.00051962 | $0.00437021 | $0.00437021 | - | $522,420 |
| Apr-19 2025 | $0.00437021 | $0.0043702 | $0.00439975 | $0.00439869 | $52 | $4,393,730 |
| Apr-18 2025 | $0.00439869 | $0.00438613 | $0.00439869 | $0.00438613 | - | $4,422,371 |
| Apr-17 2025 | $0.00438613 | $0.00437699 | $0.00439123 | $0.00439022 | $10 | $4,409,742 |