OpenxAI(OPENX)今天
$0.027041

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-02 | $0.031247 | $0.031797 | $0.026863 | $0.027106 | $69,676.87 |
2026-05-01 | $0.028162 | $0.031780 | $0.026966 | $0.031259 | $58,928.28 |
2026-04-30 | -- | $0.026036 | $0.023843 | -- | -- |
2026-04-29 | -- | $0.026036 | $0.023843 | -- | -- |
2026-04-28 | $0.024556 | $0.024438 | $0.023436 | $0.024175 | $41,023.10 |
2026-04-27 | $0.025193 | $0.026331 | $0.024227 | $0.024556 | $43,386.55 |
2026-04-26 | $0.023039 | $0.025483 | $0.022991 | $0.025193 | $43,793.63 |
2026-04-25 | $0.022801 | $0.023880 | $0.022671 | $0.023029 | $36,391.35 |
2026-04-24 | $0.022329 | $0.024403 | $0.022314 | $0.022801 | $72,268.52 |
2026-04-23 | $0.022825 | $0.024560 | $0.021468 | $0.022329 | $35,958.93 |
2026-04-22 | $0.020893 | $0.022867 | $0.020651 | $0.022182 | $59,872.56 |
2026-04-21 | $0.020596 | $0.021094 | $0.020431 | $0.020893 | $26,597.33 |
2026-04-20 | $0.020036 | $0.020713 | $0.019853 | $0.020596 | $25,197.80 |
2026-04-19 | $0.022828 | $0.022857 | $0.019359 | $0.020028 | $20,466.75 |
2026-04-18 | -- | $0.023548 | $0.022226 | -- | -- |
2026-04-17 | $0.019623 | $0.022414 | $0.019589 | $0.022331 | $22,971.42 |
2026-04-16 | $0.020252 | $0.018 | $0.01029 | $0.019630 | $40,019.52 |
2026-04-15 | $0.020413 | $0.018 | $0.01029 | $0.020252 | $16,427.39 |
2026-04-14 | $0.020741 | $0.018 | $0.01029 | $0.020413 | $34,126.39 |
2026-04-13 | $0.022232 | $0.018 | $0.01029 | $0.020760 | $20,146.50 |
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。

OpenxAI(OPENX)



