OpenSwap.One(OPENX)اليوم
$0.000724
OpenSwap.One سجل الأسعار
(OPENX)الفترة الزمنية: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-17 | -- | $0.000688 | $0.000679 | $0.000683 | $4.889578 |
2025-09-16 | -- | $0.000689 | $0.000671 | -- | -- |
2025-09-15 | $0.000726 | $0.000735 | $0.000673 | $0.000673 | $3.026376 |
2025-09-14 | -- | $0.000766 | $0.000711 | -- | -- |
2025-09-13 | $0.000718 | $0.000765 | $0.000724 | $0.000760 | $7.235314 |
2025-09-12 | -- | $0.000734 | $0.000711 | -- | -- |
2025-09-11 | -- | $0.000733 | $0.000714 | -- | -- |
2025-09-10 | -- | $0.000735 | $0.000726 | -- | -- |
2025-09-09 | $0.000700 | $0.000735 | $0.000694 | -- | -- |
2025-09-08 | $0.000675 | $0.000702 | $0.000670 | $0.000700 | $2.596901 |
2025-09-07 | -- | $0.000677 | $0.000672 | $0.000675 | $0.267165 |
2025-09-06 | -- | $0.000686 | $0.000686 | -- | -- |
2025-09-05 | -- | $0.000686 | $0.000686 | -- | -- |
2025-09-04 | $0.000686 | $0.000686 | $0.000686 | -- | -- |
2025-09-03 | $0.000680 | $0.000697 | $0.000685 | $0.000686 | $1.251198 |
2025-09-02 | -- | $0.000700 | $0.000678 | $0.000680 | $2.166185 |
2025-09-01 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-31 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-30 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-29 | -- | $0.000711 | $0.000711 | -- | -- |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-18
OpenSwap.One(OPENX)
