OpenState BGT(OSBGT)今天
$0.399489

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-10 | $0.376782 | $0.394391 | $0.372326 | $0.393176 | $5,716.543 |
2026-05-09 | $0.371120 | $0.396834 | $0.371611 | $0.376706 | $4,898.162 |
2026-05-08 | $0.366755 | $0.374516 | $0.365273 | $0.372117 | $4,652.425 |
2026-05-07 | $0.364804 | $0.375963 | $0.360807 | $0.366755 | $10,194.67 |
2026-05-06 | $0.363450 | $0.373936 | $0.360044 | $0.364804 | $7,211.348 |
2026-05-05 | $0.350505 | $0.365461 | $0.349211 | $0.363450 | $4,711.734 |
2026-05-04 | $0.353991 | $0.361057 | $0.345608 | $0.350277 | $5,227.541 |
2026-05-03 | $0.354752 | $0.358343 | $0.351926 | $0.354329 | $4,341.591 |
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 |
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)



