OpenLedger(OPEN)今天
$0.1933

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-10 | $0.195630 | $0.2005 | $0.1905 | $0.197864 | $21.579M |
2026-05-09 | $0.227689 | $0.2349 | $0.1897 | $0.195058 | $36.030M |
2026-05-08 | $0.213072 | $0.2336 | $0.2103 | $0.227902 | $12.367M |
2026-05-07 | $0.221159 | $0.2285 | $0.2084 | $0.212924 | $11.711M |
2026-05-06 | $0.205632 | $0.2274 | $0.205 | $0.220356 | $13.718M |
2026-05-05 | $0.208683 | $0.2108 | $0.1961 | $0.204984 | $8.922M |
2026-05-04 | $0.222581 | $0.2228 | $0.2034 | $0.208116 | $20.687M |
2026-05-03 | $0.258267 | $0.2595 | $0.2185 | $0.222063 | $24.906M |
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 |
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)



