Open Stablecoin Index(OPEN)Oggi
$1.53
Open Stablecoin Index Cronologia prezzi
(OPEN)Periodo di tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-03 | -- | $1.55 | $1.53 | -- | -- |
2025-09-02 | -- | $1.55 | $1.55 | -- | -- |
2025-09-01 | $1.619968 | $1.6 | $1.55 | $1.552855 | $15,291.48 |
2025-08-31 | $1.569991 | $1.62 | $1.56 | $1.618859 | $16.59956 |
2025-08-30 | -- | $1.58 | $1.54 | -- | -- |
2025-08-29 | -- | $1.66 | $1.66 | -- | -- |
2025-08-28 | -- | $1.7 | $1.64 | -- | -- |
2025-08-27 | -- | $1.69 | $1.64 | -- | -- |
2025-08-26 | $1.728172 | $1.73 | $1.62 | $1.691696 | $1,709.350 |
2025-08-25 | -- | $1.85 | $1.7 | -- | -- |
2025-08-24 | -- | $1.81 | $1.78 | -- | -- |
2025-08-23 | $1.777894 | $1.86 | $1.76 | $1.788502 | $29,585.60 |
2025-08-22 | $1.647145 | $1.83 | $1.61 | $1.772986 | $8,895.543 |
2025-08-21 | $1.643407 | $1.69 | $1.64 | $1.644655 | $249.5897 |
2025-08-20 | $1.622647 | $1.67 | $1.56 | $1.639068 | $3,207.711 |
2025-08-19 | $1.641235 | $1.68 | $1.62 | $1.619619 | $25,646.23 |
2025-08-18 | -- | $1.71 | $1.59 | -- | -- |
2025-08-17 | -- | $1.67 | $1.65 | -- | -- |
2025-08-16 | -- | $1.65 | $1.64 | -- | -- |
2025-08-15 | $1.765917 | $1.74 | $1.63 | $1.650142 | $71,694.30 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-04
Open Stablecoin Index(OPEN)
