OPEN Ticketing Ecosystem(OPN)今天
$0.000267
1年前
$0.000651
OPEN Ticketing Ecosystem 價格歷史
(OPN)時間段: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-04 | $0.000277 | $0.000277 | $0.000261 | $0.000262 | $17,680.09 |
2025-09-03 | $0.000281 | $0.000281 | $0.000270 | $0.000277 | $13,495.03 |
2025-09-02 | $0.000283 | $0.000285 | $0.000272 | $0.000281 | $16,500.55 |
2025-09-01 | $0.000287 | $0.000296 | $0.000283 | $0.000284 | $14,994.26 |
2025-08-31 | $0.000281 | $0.000288 | $0.000279 | $0.000287 | $18,554.13 |
2025-08-30 | $0.000270 | $0.000282 | $0.000269 | $0.000281 | $17,549.94 |
2025-08-29 | $0.000282 | $0.000284 | $0.000242 | $0.000269 | $19,461.79 |
2025-08-28 | $0.000278 | $0.000343 | $0.000277 | $0.000282 | $30,619.97 |
2025-08-27 | $0.000293 | $0.000309 | $0.000277 | $0.000278 | $26,283.49 |
2025-08-26 | $0.000289 | $0.000293 | $0.000271 | $0.000293 | $20,859.54 |
2025-08-25 | $0.000270 | $0.000297 | $0.000267 | $0.000289 | $38,302.06 |
2025-08-24 | $0.000262 | $0.000271 | $0.000246 | $0.000269 | $45,821.37 |
2025-08-23 | $0.000261 | $0.000273 | $0.000255 | $0.000262 | $28,383.92 |
2025-08-22 | $0.000248 | $0.000262 | $0.000245 | $0.000261 | $20,189.52 |
2025-08-21 | $0.000227 | $0.000251 | $0.000221 | $0.000248 | $29,005.46 |
2025-08-20 | $0.000252 | $0.000253 | $0.000219 | $0.000227 | $26,760.75 |
2025-08-19 | $0.000242 | $0.000284 | $0.000233 | $0.000252 | $32,628.89 |
2025-08-18 | $0.000248 | $0.000247 | $0.000238 | $0.000242 | $24,557.75 |
2025-08-17 | $0.000247 | $0.000287 | $0.000231 | $0.000247 | $34,819.68 |
2025-08-16 | $0.000253 | $0.000248 | $0.000243 | $0.000248 | $12,233.55 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-05
OPEN Ticketing Ecosystem(OPN)
