OpenState BGT(OSBGT)今天
$0.42248

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-03-28 | $0.431679 | $0.437772 | $0.411101 | $0.434968 | $12,137.08 |
2026-03-27 | $0.455275 | $0.456278 | $0.423588 | $0.431103 | $15,075.10 |
2026-03-26 | $0.480871 | $0.482872 | $0.454741 | $0.454914 | $6,379.349 |
2026-03-25 | $0.472393 | $0.488316 | $0.471817 | $0.480796 | $5,591.233 |
2026-03-24 | $0.480453 | $0.485631 | $0.463289 | $0.472393 | $5,955.457 |
2026-03-23 | $0.500197 | $0.505036 | $0.475143 | $0.480396 | $10,147.74 |
2026-03-22 | $0.529881 | $0.531534 | $0.488473 | $0.500197 | $8,214.474 |
2026-03-21 | $0.514448 | $0.547983 | $0.508682 | $0.529881 | $18,347.32 |
2026-03-20 | $0.521809 | $0.538054 | $0.507932 | $0.514439 | $98,844.82 |
2026-03-19 | $0.563882 | $0.566096 | $0.517986 | $0.521809 | $4,804.849 |
2026-03-18 | $0.619271 | $0.623115 | $0.561347 | $0.562699 | $12,595.74 |
2026-03-17 | $0.620871 | $0.738828 | $0.616471 | $0.619473 | $14,290.72 |
2026-03-16 | $0.631522 | $0.653918 | $0.618909 | $0.620871 | $23,326.77 |
2026-03-15 | $0.610856 | $0.667229 | $0.592068 | $0.631482 | $22,690.83 |
2026-03-14 | $0.574640 | $0.632547 | $0.572322 | $0.610856 | $23,442.02 |
2026-03-13 | $0.545511 | $0.597002 | $0.544291 | $0.574803 | $8,830.114 |
2026-03-12 | $0.543390 | $0.5828 | $0.543939 | $0.545369 | $11,119.48 |
2026-03-11 | $0.521876 | $0.554094 | $0.513215 | $0.543390 | $9,276.315 |
2026-03-10 | $0.505914 | $0.528623 | $0.491061 | $0.521876 | $10,103.74 |
2026-03-09 | $0.514699 | $0.516756 | $0.497141 | $0.502047 | $13,284.50 |
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。

OpenState BGT(OSBGT)



