OpenState BGT(OSBGT)今天
$0.391183

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-04-09 | $0.392952 | $0.400145 | $0.388229 | $0.400051 | $20,146.44 |
2026-04-08 | $0.382446 | $0.403832 | $0.380809 | $0.393208 | $9,855.511 |
2026-04-07 | $0.382917 | $0.392242 | $0.366687 | $0.382635 | $15,463.82 |
2026-04-06 | $0.377716 | $0.416253 | $0.371422 | $0.382876 | $9,605.670 |
2026-04-05 | $0.400500 | $0.399517 | $0.370942 | $0.377716 | $9,393.633 |
2026-04-04 | $0.386298 | $0.473859 | $0.378202 | $0.400500 | $20,772.60 |
2026-04-03 | $0.381572 | $0.394262 | $0.377651 | $0.386298 | $6,275.620 |
2026-04-02 | $0.418833 | $0.425477 | $0.380775 | $0.381572 | $12,066.72 |
2026-04-01 | $0.407152 | $0.427253 | $0.405744 | $0.418534 | $9,179.338 |
2026-03-31 | -- | $0.437653 | $0.414702 | -- | -- |
2026-03-30 | -- | $0.437653 | $0.414702 | -- | -- |
2026-03-29 | -- | $0.437653 | $0.414702 | -- | -- |
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 |
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)



