Open Stablecoin Index(OPEN)Hôm nay
$1.6
Open Stablecoin Index Lịch sử Giá
(OPEN)Khoảng thời gian: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $1.611630 | $1.63 | $1.57 | $1.596069 | $13,100.09 |
2025-09-08 | $1.559490 | $1.62 | $1.56 | $1.612902 | $22,387.78 |
2025-09-07 | $1.529560 | $1.56 | $1.53 | $1.558997 | $10,464.45 |
2025-09-06 | $1.539183 | $1.56 | $1.53 | $1.529560 | $3,563.261 |
2025-09-05 | -- | $1.606798 | $1.533037 | -- | -- |
2025-09-04 | -- | $1.6 | $1.55 | -- | -- |
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 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-10
Open Stablecoin Index(OPEN)
