OpenLedger(OPEN)今天
$0.2561

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-02 | $0.238467 | $0.2628 | $0.2333 | $0.259258 | $22.868M |
2026-05-01 | $0.278674 | $0.2791 | $0.2221 | $0.239498 | $32.274M |
2026-04-30 | $0.2783 | $0.2889 | $0.2588 | $0.2782 | $120.869K |
2026-04-29 | $0.244053 | $0.2908 | $0.2537 | $0.2801 | $129.769K |
2026-04-28 | $0.256157 | $0.2815 | $0.2409 | $0.243716 | $18.036M |
2026-04-27 | $0.243197 | $0.2588 | $0.2416 | $0.255838 | $20.438M |
2026-04-26 | $0.229267 | $0.2474 | $0.2235 | $0.242702 | $18.772M |
2026-04-25 | $0.232142 | $0.2329 | $0.216 | $0.227594 | $10.179M |
2026-04-24 | $0.231458 | $0.234 | $0.2216 | $0.232055 | $8.632M |
2026-04-23 | $0.227714 | $0.2326 | $0.2158 | $0.231400 | $7.866M |
2026-04-22 | $0.221507 | $0.2399 | $0.2209 | $0.227609 | $11.794M |
2026-04-21 | $0.213815 | $0.2251 | $0.2041 | $0.222106 | $14.541M |
2026-04-20 | $0.220209 | $0.2221 | $0.2119 | $0.213686 | $6.734M |
2026-04-19 | $0.227419 | $0.2304 | $0.2125 | $0.220891 | $8.814M |
2026-04-18 | $0.221194 | $0.2387 | $0.2193 | $0.2264 | $121.419K |
2026-04-17 | $0.202458 | $0.2231 | $0.1975 | $0.221305 | $13.001M |
2026-04-16 | $0.210259 | $0.2167 | $0.1969 | $0.202717 | $9.212M |
2026-04-15 | $0.204520 | $0.229 | $0.2028 | $0.209980 | $13.162M |
2026-04-14 | $0.186411 | $0.2185 | $0.1859 | $0.204656 | $29.388M |
2026-04-13 | $0.178818 | $0.1905 | $0.1696 | $0.186335 | $9.670M |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

OpenLedger(OPEN)



