Open (OPEN) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Open (OPEN) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Open $0.12 seviyesinde, 24 saatlik aralığı $0.12–$0.12 ve hacmi $12.37M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
Open
$0.12
High
$0.12
Low
$0.12
Volume (24h)
$12.37M
Market Cap
$118.21M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | ++2.72% | $12.37M | — | — |
| Oct 4, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | +2.86% | $130.97M | $15.43M | $62.97M |
| Oct 3, 2026 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | -9.06% | $99.01M | $11.83M | $48.72M |
| Oct 2, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | -1.70% | $33.01M | $4.31M | $16.91M |
| Oct 1, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +0.00% | $16.17M | $2.09M | $7.71M |
| Sep 30, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +0.39% | $14.21M | $1.84M | $6.62M |
| Sep 29, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | -0.54% | $16.31M | $2.1M | $7.92M |
| Sep 28, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | -6.63% | $21.94M | $2.87M | $10.16M |
| Sep 27, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -1.35% | $12.05M | $1.68M | $5.72M |
| Sep 26, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +1.15% | $16.86M | $2.36M | $7.67M |
| Sep 25, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +1.09% | $19.69M | $2.71M | $9.54M |
| Sep 24, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +3.54% | $13.65M | $1.85M | $6.52M |
| Sep 23, 2026 | $0.15 | $0.15 | $0.13 | $0.14 | $0.13 | -8.54% | $20.56M | $2.84M | $10.01M |
| Sep 22, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $0.15 | +0.28% | $18.1M | $2.57M | $8.18M |
| Sep 21, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | +3.06% | $19.09M | $2.73M | $8.57M |
| Sep 20, 2026 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | -5.39% | $33.04M | $4.56M | $15.01M |
| Sep 19, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | -0.54% | $16.16M | $2.38M | $7.66M |
| Sep 18, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.15 | +8.98% | $27.16M | $3.89M | $14.8M |
| Sep 17, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +0.22% | $6.91M | $938.94K | $3.28M |
| Sep 16, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.14 | -0.58% | $19.25M | $2.59M | $9.17M |
| Sep 15, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +2.54% | $27.06M | $3.69M | $13.54M |
| Sep 14, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | +0.00% | $10.92M | $1.47M | $5.06M |
| Sep 13, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.13 | -0.89% | $24.52M | $3.33M | $11.27M |
| Sep 12, 2026 | $0.12 | $0.14 | $0.12 | $0.13 | $0.14 | +8.60% | $32.95M | $4.36M | $16.61M |
| Sep 11, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +3.32% | $14.34M | $1.75M | $6.69M |
| Sep 10, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | -5.27% | $18.34M | $2.27M | $8.58M |
| Sep 9, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | -3.05% | $23.02M | $2.97M | $10.65M |
| Sep 8, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +1.63% | $20.72M | $2.69M | $9.41M |
| Sep 7, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +1.34% | $19.26M | $2.46M | $9.46M |
| Sep 6, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | +0.24% | $18.34M | $2.31M | $8.76M |
| Sep 5, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +4.10% | $23.73M | $2.98M | $12.02M |
Open Historical Data FAQ
Open geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Open için gerçek günlük işlem geçmişini gösterir.
OPEN geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan OPEN funding sayfasını ve dönüştürücüyü kullanın.
Open 24 saatlik aralığı neydi?expand_more
Son 24 saatte Open $0.12–$0.12 aralığında işlem gördü; güncel fiyat $0.12. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Open Price & ChartsCanlı fiyat, grafik ve piyasa verileriOpen MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıOpen AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaOpen Historical DataGünlük fiyat geçmişi ve hacimOpen ArbitrageBorsalar arası spread matrisiOpen Trading SignalsGüven skorlu BUY/SELL sinyalleriOpen Funding RatesFunding oranları ve APR karşılaştırmasıOpen NewsSon haberler ve analizler