OpenXSwap(OPENX)اليوم
$0.040347
منذ 1 سنة
$0.022315
OpenXSwap سجل الأسعار
(OPENX)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 | $0.042040 | $0.042402 | $0.040291 | $0.040405 | $245.6102 |
2025-09-03 | $0.040212 | $0.042084 | $0.039692 | $0.042040 | $469.8875 |
2025-09-02 | $0.040156 | $0.041287 | $0.039127 | $0.040407 | $1,166.943 |
2025-09-01 | $0.041990 | $0.042204 | $0.040074 | $0.040803 | $1,069.370 |
2025-08-31 | $0.041204 | $0.042192 | $0.040741 | $0.041736 | $901.7506 |
2025-08-30 | $0.040704 | $0.041875 | $0.040200 | $0.041210 | $972.7733 |
2025-08-29 | $0.042609 | $0.042869 | $0.040277 | $0.040977 | $1,350.425 |
2025-08-28 | $0.042791 | $0.043470 | $0.041654 | $0.041663 | $1,472.079 |
2025-08-27 | $0.041579 | $0.042949 | $0.041541 | $0.042809 | $240.0488 |
2025-08-26 | $0.042875 | $0.043215 | $0.040174 | $0.041579 | $1,327.510 |
2025-08-25 | $0.045446 | $0.047032 | $0.042335 | $0.043139 | $1,373.737 |
2025-08-24 | $0.045405 | $0.046109 | $0.044331 | $0.045430 | $1,868.465 |
2025-08-23 | $0.043982 | $0.046277 | $0.043789 | $0.045183 | $755.6400 |
2025-08-22 | $0.040113 | $0.044949 | $0.039557 | $0.043714 | $2,705.032 |
2025-08-21 | $0.029997 | $0.041497 | $0.030272 | $0.040113 | $26,796.32 |
2025-08-20 | $0.029832 | $0.030482 | $0.028854 | $0.029946 | $544.0913 |
2025-08-19 | $0.030631 | $0.031059 | $0.029394 | $0.029829 | $264.7347 |
2025-08-18 | $0.032458 | $0.032431 | $0.029907 | $0.030646 | $412.0331 |
2025-08-17 | -- | $0.032506 | $0.030438 | -- | -- |
2025-08-16 | $0.031013 | $0.031463 | $0.030565 | $0.031176 | $328.8431 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-05
OpenXSwap(OPENX)
