OpenState BGT(OSBGT)今天
$0.35288

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-02 | $0.363001 | $0.363788 | $0.351034 | $0.354630 | $6,343.622 |
2026-05-01 | $0.346762 | $0.371842 | $0.343209 | $0.363698 | $8,583.995 |
2026-04-30 | -- | $0.363795 | $0.350781 | -- | -- |
2026-04-29 | -- | $0.363795 | $0.350781 | -- | -- |
2026-04-28 | $0.349867 | $0.357534 | $0.349042 | $0.354540 | $4,055.703 |
2026-04-27 | $0.372178 | $0.381446 | $0.349075 | $0.349075 | $5,503.764 |
2026-04-26 | $0.377007 | $0.384021 | $0.369274 | $0.372141 | $4,173.624 |
2026-04-25 | $0.379798 | $0.38225 | $0.375649 | $0.375753 | $5,584.194 |
2026-04-24 | $0.382779 | $0.383747 | $0.378008 | $0.380137 | $4,926.183 |
2026-04-23 | $0.397936 | $0.402657 | $0.375933 | $0.382842 | $4,396.175 |
2026-04-22 | $0.385490 | $0.398227 | $0.379184 | $0.397851 | $6,601.726 |
2026-04-21 | $0.379500 | $0.386842 | $0.374617 | $0.386452 | $58,518.85 |
2026-04-20 | $0.384767 | $0.383432 | $0.368312 | $0.379345 | $12,222.66 |
2026-04-19 | $0.393867 | $0.394315 | $0.37599 | $0.385158 | $7,084.594 |
2026-04-18 | -- | $0.422994 | $0.393361 | -- | -- |
2026-04-17 | $0.390681 | $0.441763 | $0.395187 | $0.423068 | $11,046.11 |
2026-04-16 | $0.378344 | $0.399903 | $0.379843 | $0.391025 | $7,345.781 |
2026-04-15 | $0.390037 | $0.388682 | $0.371832 | $0.378443 | $6,122.650 |
2026-04-14 | $0.382742 | $0.395869 | $0.382078 | $0.390129 | $9,550.455 |
2026-04-13 | $0.382758 | $0.387712 | $0.378218 | $0.382849 | $6,119.449 |
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。

OpenState BGT(OSBGT)



