OPEN Tony(OPEN)اليوم
$0.000154
OPEN Tony سجل الأسعار
(OPEN)الفترة الزمنية: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000159 | $0.000159 | $0.000154 | $0.000154 | $10.37802 |
2025-09-03 | -- | $0.000160 | $0.000158 | $0.000159 | $46.39729 |
2025-09-02 | -- | $0.000156 | $0.000155 | -- | -- |
2025-09-01 | -- | $0.000157 | $0.000155 | -- | -- |
2025-08-31 | -- | $0.000153 | $0.000152 | -- | -- |
2025-08-30 | -- | $0.000153 | $0.000152 | -- | -- |
2025-08-29 | -- | $0.000154 | $0.000151 | -- | -- |
2025-08-28 | -- | $0.000160 | $0.000158 | -- | -- |
2025-08-27 | $0.000156 | $0.000160 | $0.000155 | $0.000160 | $185.2134 |
2025-08-26 | -- | $0.000157 | $0.000154 | $0.000156 | $1.567209 |
2025-08-25 | -- | $0.000170 | $0.000163 | -- | -- |
2025-08-24 | $0.000167 | $0.000169 | $0.000166 | $0.000166 | $520.3144 |
2025-08-23 | -- | $0.000169 | $0.000167 | $0.000167 | $2.365916 |
2025-08-22 | $0.000162 | $0.000162 | $0.000162 | -- | -- |
2025-08-21 | $0.000163 | $0.000164 | $0.000162 | $0.000162 | $1.521224 |
2025-08-20 | -- | $0.000165 | $0.000160 | -- | -- |
2025-08-19 | -- | $0.000164 | $0.000160 | -- | -- |
2025-08-18 | -- | $0.000177 | $0.000168 | -- | -- |
2025-08-17 | -- | $0.000174 | $0.000172 | -- | -- |
2025-08-16 | $0.000167 | $0.000176 | $0.000168 | $0.000171 | $34.22931 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-05
OPEN Tony(OPEN)
