OpenLedger(OPEN)今天
$0.1692

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-03-28 | $0.167849 | $0.1762 | $0.1614 | $0.165901 | $4.947M |
2026-03-27 | $0.182691 | $0.1844 | $0.1657 | $0.167576 | $9.428M |
2026-03-26 | $0.169872 | $0.1857 | $0.1627 | $0.183023 | $14.254M |
2026-03-25 | $0.169412 | $0.1881 | $0.169 | $0.170207 | $7.026M |
2026-03-24 | $0.170916 | $0.1814 | $0.1644 | $0.168819 | $18.519M |
2026-03-23 | $0.150808 | $0.1792 | $0.151 | $0.170174 | $29.826M |
2026-03-22 | $0.154059 | $0.1556 | $0.1499 | $0.150838 | $2.620M |
2026-03-21 | $0.153388 | $0.1558 | $0.1513 | $0.154294 | $2.427M |
2026-03-20 | $0.148939 | $0.1558 | $0.1486 | $0.153502 | $2.260M |
2026-03-19 | $0.151533 | $0.1538 | $0.1481 | $0.149206 | $2.677M |
2026-03-18 | $0.157486 | $0.16 | $0.1501 | $0.151648 | $4.295M |
2026-03-17 | $0.155490 | $0.1604 | $0.1545 | $0.157580 | $3.513M |
2026-03-16 | $0.152626 | $0.1601 | $0.1521 | $0.155442 | $4.700M |
2026-03-15 | $0.151884 | $0.1543 | $0.1507 | $0.152612 | $2.806M |
2026-03-14 | $0.154060 | $0.1546 | $0.1496 | $0.152024 | $3.624M |
2026-03-13 | $0.152987 | $0.1558 | $0.1525 | $0.153698 | $4.054M |
2026-03-12 | $0.150277 | $0.1582 | $0.1503 | $0.152973 | $4.400M |
2026-03-11 | $0.151429 | $0.1524 | $0.1481 | $0.150472 | $3.163M |
2026-03-10 | $0.147117 | $0.1537 | $0.1458 | $0.151483 | $5.127M |
2026-03-09 | $0.145298 | $0.1487 | $0.1423 | $0.147156 | $4.046M |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

OpenLedger(OPEN)



