OpenState BGT(OSBGT)今天
$0.360991

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-18 | $0.351816 | $0.357350 | $0.307423 | $0.343128 | $9,508.851 |
2026-05-17 | $0.355690 | $0.357326 | $0.343418 | $0.351843 | $12,105.69 |
2026-05-16 | $0.353051 | $0.364287 | $0.337195 | $0.355690 | $7,176.247 |
2026-05-15 | $0.393377 | $0.402173 | $0.351914 | $0.353028 | $4,661.605 |
2026-05-14 | $0.384097 | $0.406020 | $0.373890 | $0.393575 | $21,039.01 |
2026-05-13 | $0.369688 | $0.406421 | $0.368064 | $0.381838 | $11,848.79 |
2026-05-12 | $0.389667 | $0.396317 | $0.368806 | $0.369688 | $8,454.038 |
2026-05-11 | $0.394067 | $0.402224 | $0.380408 | $0.389659 | $6,699.565 |
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 | -- | -- |
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)



