OPEN Platform Historical Data - OPENNUST | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
OPEN Platform (암호화폐:OPENNUST)
OPEN Platform (암호화폐:OPENNUST) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
OPEN Platform	OPENNUST	암호화폐	2,928,270	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0031	10.47%	0.03271	0.03271	0.0331

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02961	0.03323	0.02804	0.02961	0.000139 - 0.0462

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:47:03	838.20	0.03271	UST

Price x Volume	Volume	Base Symbol	Related Pairs
30,093.75	1,014,461.20	OPENN	OPENNEUR	OPENNGBP	OPENNBTC

OPENNUST Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.03786	0.04479	0.000443	2,989,570.05	-0.00515	-13.60%
1개월	0.000438	0.0462	0.00039	16,467,318.24	0.032272	7,368.04%
3개월	0.000451	0.0462	0.000382	39,373,273.28	0.032259	7,152.77%
6개월	0.000167	0.0462	0.000154	70,084,891.21	0.032543	19,486.83%
1년	0.000383	0.0462	0.000139	68,733,221.24	0.032327	8,440.47%
3년	0.006469	0.0755	0.000139	35,618,468.05	0.026241	405.64%
5년	0.002272	0.0755	0.000139	34,255,794.25	0.030438	1,339.70%

OPENNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.02961	-0.00024	-0.80%	0.02985	0.03145	0.025	3,477,309.00
01 5월(5) 2024	0.02985	-0.00243	-7.53%	0.03228	0.03378	0.028	2,888,505.00
30 4월(4) 2024	0.03228	0.0002	0.62%	0.000449	0.03641	0.000443	6,326,157.00
29 4월(4) 2024	0.03208	0.00011	0.34%	0.03197	0.03467	0.03027	1,776,064.00
28 4월(4) 2024	0.03197	-0.00116	-3.50%	0.03314	0.03542	0.0294	2,124,231.00
27 4월(4) 2024	0.03313	-0.00266	-7.43%	0.03568	0.03953	0.03234	1,808,459.00
26 4월(4) 2024	0.03579	-0.00207	-5.47%	0.03786	0.04479	0.03502	2,526,261.00
25 4월(4) 2024	0.03786	0.037204	5,671.34%	0.000656	0.0462	0.000656	1,548,345.00
24 4월(4) 2024	0.000656	0.00	0.00%	0.000656	0.000656	0.000656	0.00
23 4월(4) 2024	0.000656	0.00	0.00%	0.000449	0.000656	0.000443	3,397,097.00
22 4월(4) 2024	0.000656	0.00	0.00%	0.000656	0.000656	0.000656	0.00
21 4월(4) 2024	0.000656	0.00	0.00%	0.000656	0.000656	0.000656	0.00
20 4월(4) 2024	0.000656	0.00	0.00%	0.000656	0.000656	0.000656	0.00
19 4월(4) 2024	0.000656	0.00	0.00%	0.000656	0.000656	0.000656	0.00
18 4월(4) 2024	0.000656	0.000069	11.75%	0.000571	0.000693	0.000571	14,028,752.00
17 4월(4) 2024	0.000587	0.000183	45.30%	0.000406	0.0008	0.000406	56,298,787.00
16 4월(4) 2024	0.000404	-0.000026	-6.05%	0.000431	0.000438	0.000396	21,655,734.00
15 4월(4) 2024	0.00043	0.00002	4.88%	0.000405	0.000435	0.00039	22,349,256.00
14 4월(4) 2024	0.00041	-0.000013	-3.07%	0.000427	0.00044	0.00039	31,189,009.00
13 4월(4) 2024	0.000423	-0.000019	-4.30%	0.000442	0.000466	0.00042	29,161,481.00
12 4월(4) 2024	0.000442	-0.00000700	-1.56%	0.000449	0.000474	0.00044	6,165,214.00
11 4월(4) 2024	0.000449	-0.000012	-2.60%	0.000461	0.000474	0.00044	13,197,698.00
10 4월(4) 2024	0.000461	-0.000019	-3.96%	0.00048	0.000484	0.000441	7,159,873.00
09 4월(4) 2024	0.00048	0.000051	11.89%	0.000429	0.000484	0.000428	22,491,358.00
08 4월(4) 2024	0.000429	-0.00001	-2.28%	0.000439	0.000442	0.000428	36,025,278.00
07 4월(4) 2024	0.000439	0.00000500	1.15%	0.000434	0.000442	0.000431	31,788,703.00
06 4월(4) 2024	0.000434	0.00000100	0.23%	0.000433	0.00044	0.000422	27,820,639.00
05 4월(4) 2024	0.000433	-0.00000500	-1.14%	0.000438	0.000442	0.00042	33,544,095.00
04 4월(4) 2024	0.000438	0.000016	3.79%	0.000422	0.000442	0.00042	21,982,916.00
03 4월(4) 2024	0.000422	-0.000021	-4.74%	0.000443	0.00045	0.00042	23,325,776.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관