OpenLedger(OPEN)今天
$0.1468

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-07-14 | $0.148125 | $0.150992 | $0.145822 | $0.146976 | $5.179M |
2026-07-13 | $0.150803 | $0.150313 | $0.141266 | $0.148563 | $5.354M |
2026-07-12 | $0.151814 | $0.1532 | $0.1458 | $0.150720 | $4.696M |
2026-07-11 | $0.150070 | $0.1557 | $0.148629 | $0.151887 | $6.943M |
2026-07-10 | $0.147902 | $0.153873 | $0.147747 | $0.150420 | $7.355M |
2026-07-09 | $0.143879 | $0.149117 | $0.1424 | $0.147610 | $6.764M |
2026-07-08 | $0.155233 | $0.15641 | $0.143549 | $0.143578 | $8.867M |
2026-07-07 | $0.159768 | $0.161805 | $0.151913 | $0.155245 | $6.640M |
2026-07-06 | $0.162628 | $0.1645 | $0.1539 | $0.159908 | $6.941M |
2026-07-05 | $0.161824 | $0.172536 | $0.158996 | $0.162868 | $9.707M |
2026-07-04 | $0.159362 | $0.163117 | $0.155002 | $0.161908 | $7.815M |
2026-07-03 | $0.153264 | $0.1608 | $0.1532 | $0.159205 | $5.863M |
2026-07-02 | $0.158379 | $0.162669 | $0.151732 | $0.153191 | $9.272M |
2026-07-01 | $0.163587 | $0.166 | $0.1526 | $0.158517 | $7.783M |
2026-06-30 | $0.1567 | $0.1664 | $0.1521 | $0.1641 | $77,832.00 |
2026-06-29 | $0.159499 | $0.164 | $0.1549 | $0.1572 | $56,430.56 |
2026-06-28 | $0.166529 | $0.1686 | $0.1577 | $0.159350 | $4.934M |
2026-06-27 | $0.162034 | $0.1687 | $0.16 | $0.166551 | $8.342M |
2026-06-26 | $0.168066 | $0.1683 | $0.1565 | $0.161637 | $6.819M |
2026-06-25 | $0.169768 | $0.1877 | $0.1616 | $0.168569 | $11.041M |
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)



