OpenXSwap 価格履歴

(OPENX)

期間: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-16	$0.035626	$0.036562	$0.035574	$0.036282	$699.7031
2025-09-15	$0.037057	$0.037974	$0.035297	$0.035888	$922.2772
2025-09-14	$0.038352	$0.038348	$0.036265	$0.036830	$734.9158
2025-09-13	$0.039247	$0.040107	$0.037933	$0.038118	$6,614.244
2025-09-12	$0.039085	$0.040320	$0.038609	$0.039248	$2,351.171
2025-09-11	$0.041008	$0.040999	$0.038756	$0.038920	$4,858.292
2025-09-10	$0.040481	$0.041361	$0.039782	$0.041021	$1,935.727
2025-09-09	$0.040792	$0.041654	$0.040052	$0.040242	$2,694.394
2025-09-08	$0.039988	$0.041115	$0.039047	$0.040796	$649.9809
2025-09-07	$0.039650	$0.040195	$0.038953	$0.039746	$93.47151
2025-09-06	$0.040828	$0.040831	$0.038836	$0.039650	$2,519.129
2025-09-05	$0.040627	$0.042290	$0.040076	$0.040577	$528.6564
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