OpenLedger(OPEN)今天
$0.1808

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-04-05 | $0.164404 | $0.1727 | $0.1622 | $0.171733 | $6.817M |
2026-04-04 | $0.159100 | $0.1678 | $0.1603 | $0.164211 | $7.513M |
2026-04-03 | $0.157673 | $0.1614 | $0.154 | $0.159198 | $4.310M |
2026-04-02 | $0.162772 | $0.1645 | $0.1532 | $0.157489 | $5.103M |
2026-04-01 | $0.161759 | $0.165 | $0.1593 | $0.163052 | $4.377M |
2026-03-31 | $0.1585 | $0.1635 | $0.1537 | $0.1616 | $30,489.14 |
2026-03-30 | $0.1574 | $0.1614 | $0.1546 | $0.1584 | $26,299.44 |
2026-03-29 | $0.165730 | $0.1725 | $0.1571 | $0.1573 | $39,332.08 |
2026-03-28 | $0.167849 | $0.1762 | $0.1614 | $0.165901 | $4.947M |
2026-03-27 | $0.182691 | $0.1844 | $0.1657 | $0.167576 | $9.428M |
2026-03-26 | $0.169872 | $0.1857 | $0.1627 | $0.183023 | $14.254M |
2026-03-25 | $0.169412 | $0.1881 | $0.169 | $0.170207 | $7.026M |
2026-03-24 | $0.170916 | $0.1814 | $0.1644 | $0.168819 | $18.519M |
2026-03-23 | $0.150808 | $0.1792 | $0.151 | $0.170174 | $29.826M |
2026-03-22 | $0.154059 | $0.1556 | $0.1499 | $0.150838 | $2.620M |
2026-03-21 | $0.153388 | $0.1558 | $0.1513 | $0.154294 | $2.427M |
2026-03-20 | $0.148939 | $0.1558 | $0.1486 | $0.153502 | $2.260M |
2026-03-19 | $0.151533 | $0.1538 | $0.1481 | $0.149206 | $2.677M |
2026-03-18 | $0.157486 | $0.16 | $0.1501 | $0.151648 | $4.295M |
2026-03-17 | $0.155490 | $0.1604 | $0.1545 | $0.157580 | $3.513M |
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)



