Рыночная кепка $2.50T
1.75%
Объем 24h $105.73B
-5.61%
BTC % 50.03%
-1.15%
ETH % 16.16%
2.97%
Монеты
26.865
+4
Биржи
885
Последнее обновление
1 минут тому назад
Open Swap (OPENX) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Apr-27 2024 | $0.041736 | $0.038067 | $0.041799 | $0.038958 | $8,215 | - |
| Apr-26 2024 | $0.038979 | $0.038979 | $0.040141 | $0.040141 | $1,810 | - |
| Apr-25 2024 | $0.040291 | $0.03933 | $0.040341 | $0.039816 | $1,384 | - |
| Apr-24 2024 | $0.039815 | $0.039815 | $0.042521 | $0.041183 | $1,941 | - |
| Apr-23 2024 | $0.041199 | $0.040689 | $0.042549 | $0.041459 | $4,784 | - |
| Apr-22 2024 | $0.041367 | $0.040352 | $0.042051 | $0.04063 | $1,903 | - |
| Apr-21 2024 | $0.040415 | $0.03981 | $0.041147 | $0.040922 | $1,435 | - |
| Apr-20 2024 | $0.040841 | $0.037468 | $0.040841 | $0.037468 | $2,616 | - |
| Apr-19 2024 | $0.037468 | $0.035586 | $0.038532 | $0.03784 | $2,592 | - |
| Apr-18 2024 | $0.037837 | $0.033715 | $0.038151 | $0.033715 | $17,963 | - |
| Apr-17 2024 | $0.032455 | $0.027599 | $0.032455 | $0.028827 | $16,164 | - |
| Apr-16 2024 | $0.028827 | $0.028185 | $0.029489 | $0.029489 | $2,930 | - |
| Apr-15 2024 | $0.029488 | $0.02895 | $0.030916 | $0.030225 | $3,787 | - |
| Apr-14 2024 | $0.030221 | $0.027752 | $0.030221 | $0.027979 | $3,205 | - |
| Apr-13 2024 | $0.027493 | $0.026352 | $0.031275 | $0.030988 | $7,901 | - |