OpenLedger(OPEN)今天
$0.2215

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-06-18 | $0.240116 | $0.2442 | $0.2106 | $0.210986 | $7.704M |
2026-06-17 | $0.241567 | $0.2659 | $0.2366 | $0.240931 | $14.702M |
2026-06-16 | $0.232655 | $0.2505 | $0.2285 | $0.241689 | $11.651M |
2026-06-15 | $0.238652 | $0.259 | $0.2254 | $0.232723 | $14.123M |
2026-06-14 | $0.239845 | $0.2597 | $0.2356 | $0.238404 | $16.086M |
2026-06-13 | $0.228008 | $0.2503 | $0.211 | $0.239721 | $14.871M |
2026-06-12 | $0.220258 | $0.2353 | $0.214 | $0.2284 | $76,558.69 |
2026-06-11 | $0.208101 | $0.2218 | $0.1974 | $0.221302 | $11.107M |
2026-06-10 | $0.208819 | $0.2155 | $0.199 | $0.206993 | $10.855M |
2026-06-09 | $0.201279 | $0.2229 | $0.1929 | $0.207642 | $13.439M |
2026-06-08 | $0.208630 | $0.2138 | $0.1951 | $0.200385 | $14.942M |
2026-06-07 | $0.178567 | $0.2096 | $0.1763 | $0.207896 | $14.485M |
2026-06-06 | $0.183555 | $0.1882 | $0.1656 | $0.178056 | $7.700M |
2026-06-05 | $0.198519 | $0.1978 | $0.1762 | $0.183162 | $10.309M |
2026-06-04 | $0.217498 | $0.2197 | $0.1856 | $0.198269 | $14.826M |
2026-06-03 | $0.195186 | $0.225 | $0.2008 | $0.217995 | $19.253M |
2026-06-02 | $0.195496 | $0.204 | $0.1901 | $0.195285 | $9.241M |
2026-06-01 | $0.189699 | $0.1995 | $0.1866 | $0.195858 | $10.282M |
2026-05-31 | $0.18 | $0.1909 | $0.1806 | $0.1901 | $80,606.68 |
2026-05-30 | $0.1773 | $0.183 | $0.1734 | $0.1806 | $97,801.69 |
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)



