| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2023 | $0.0478 | $0.0182 | |
| 2024 | $0.0148 | $0.0249 | -40.57% |
| 2025 | $0.0273 | $0.00311 | 777.21% |
OX Fiyatlar Geçmişi
/
Geçmiş veriler Open Exchange Token
Ünlü Yatırımcı Ağır Darbe Aldı: Bitcoin İşleminde 10 Günde 15,4 Milyon Dolar Kaybetti!
GENIUS Act İçin Sırada Ne Var ve Ne Zaman Yasa Olacak?
Analist Milyarlarca Dolarlık Alımlar ile Kripto Paralar Yeni Bir Finansal Dönem Başlatacak Diyor!
BlockDown Festival, Dünyanın İlk Yapay Zeka Destekli Müzik Deneyimini İstanbul’da Sunacak!
Deneyimli tüccardan kritik uyarı: Bu 3 meme coin yeni zirveleri test edebilir!
| İlk Fiyat | 2023 Eylül ($0.0484) |
|---|---|
| En Düşük Fiyat | 2025 Mayıs ($0.000763) |
| Maksimum Fiyat | 2023 Eylül ($0.0484) |
| En İyi Ay | Kasım |
| En Kötü Ay | Ocak |
Şunun için geçmiş fiyatlar Open Exchange Token
Grafik
Open Exchange Token Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.0188 | $0.0497 | $0.00493 | $0.0182 | $76.3 M | $529 T | $6.3 M | 4.1 B | 189% |
| 2024 | $0.0117 | $0.0349 | $0.000285 | $0.0249 | $65.8 M | $492.3 T | $6.6 M | 5.7 B | 809% |
| 2025 | $0.00850 | $0.0283 | $0.000696 | $0.00311 | $49.3 M | $85.8 T | $707.9 T | 5.9 B | 432% |
Open Exchange Token Yıllık Getiriler
Open Exchange Token Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -68.63% O:$0.05 C:$0.02 | -33.02% O:$0.02 C:$0.01 | 81.13% O:$0.01 C:$0.02 | -0.71% O:$0.02 C:$0.02 | ||||||||
| 2024 | -40.05% O:$0.02 C:$0.01 | 6.28% O:$0.01 C:$0.01 | 17.55% O:$0.01 C:$0.01 | 5.35% O:$0.01 C:$0.01 | -22.94% O:$0.01 C:$0.01 | -40.45% O:$0.01 C:$0.01 | -11.49% O:$0.01 C:$0.01 | -30.85% O:$0.01 C:$0.00 | 13.78% O:$0.00 C:$0.00 | 71.41% O:$0.00 C:$0.01 | 204.02% O:$0.01 C:$0.02 | 10.13% O:$0.02 C:$0.02 |
| 2025 | -77.00% O:$0.02 C:$0.01 | 10.43% O:$0.01 C:$0.01 | -36.18% O:$0.01 C:$0.00 | -55.42% O:$0.00 C:$0.00 | -45.86% O:$0.00 C:$0.00 | 222.22% O:$0.00 C:$0.00 |
OX OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(OX) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/18/2025 | $0.00310 | $0.00314 | $0.00305 | $0.00311 | $3 | 1,151 | $18.4 M |
| 06/17/2025 | $0.00313 | $0.00322 | $0.00304 | $0.00310 | $3 | 1,134 | $18.7 M |
| 06/16/2025 | $0.00314 | $0.00329 | $0.00311 | $0.00315 | $3 | 1,123 | $19.2 M |
| 06/15/2025 | $0.00312 | $0.00315 | $0.00308 | $0.00314 | $3 | 1,155 | $18.6 M |
| 06/14/2025 | $0.00318 | $0.00318 | $0.00308 | $0.00312 | $3 | 1,148 | $18.6 M |
| 06/13/2025 | $0.00326 | $0.00326 | $0.00303 | $0.00318 | $3 | 1,169 | $18.6 M |
| 06/12/2025 | $0.00342 | $0.00343 | $0.00324 | $0.00327 | $3 | 1,112 | $20.1 M |
| 06/11/2025 | $0.00347 | $0.00354 | $0.00340 | $0.00342 | $3 | 1,139 | $20.5 M |
| 06/10/2025 | $0.00331 | $0.00347 | $0.00328 | $0.00347 | $3 | 1,184 | $20 M |
| 06/09/2025 | $0.00101 | $0.00332 | $0.00101 | $0.00331 | $3 | 1,701 | $13.3 M |
| 06/08/2025 | $0.00311 | $0.00311 | $0.00101 | $0.00101 | $2 | 1,301 | $11.5 M |
| 06/07/2025 | $0.00305 | $0.00313 | $0.00304 | $0.00312 | $3 | 1,160 | $18.3 M |
| 06/06/2025 | $0.000769 | $0.00313 | $0.000769 | $0.00306 | $3 | 1,408 | $14.8 M |
| 06/05/2025 | $0.000742 | $0.000783 | $0.000702 | $0.000769 | $27.9 T | 36,548,520 | $4.5 M |
| 06/04/2025 | $0.000837 | $0.000882 | $0.000702 | $0.000730 | $94.9 T | 120,829,643 | $4.7 M |
| 06/03/2025 | $0.000786 | $0.000958 | $0.000775 | $0.000837 | $46 T | 52,846,579 | $5.2 M |
| 06/02/2025 | $0.000829 | $0.000870 | $0.000700 | $0.000804 | $90.1 T | 110,863,235 | $4.8 M |
| 06/01/2025 | $0.000965 | $0.000990 | $0.000825 | $0.000830 | $95.2 T | 105,651,524 | $5.4 M |
| 05/31/2025 | $0.000944 | $0.000992 | $0.000831 | $0.000965 | $87.9 T | 93,449,382 | $5.6 M |
| 05/30/2025 | $0.000768 | $0.00103 | $0.000750 | $0.000945 | $126.5 T | 149,020,274 | $5 M |
| 05/29/2025 | $0.000755 | $0.000840 | $0.000702 | $0.000768 | $152.6 T | 198,539,504 | $4.6 M |
| 05/28/2025 | $0.000837 | $0.000837 | $0.000744 | $0.000754 | $85.2 T | 107,036,652 | $4.7 M |
| 05/27/2025 | $0.000862 | $0.000903 | $0.000830 | $0.000837 | $94.6 T | 110,348,321 | $5.1 M |
| 05/26/2025 | $0.000844 | $0.000893 | $0.000833 | $0.000861 | $104.5 T | 122,234,124 | $5.1 M |
| 05/25/2025 | $0.000849 | $0.000880 | $0.000800 | $0.000843 | $104.6 T | 124,578,504 | $5 M |
| 05/24/2025 | $0.000755 | $0.000895 | $0.000755 | $0.000845 | $105.4 T | 127,621,667 | $4.9 M |
| 05/23/2025 | $0.000759 | $0.000848 | $0.000700 | $0.000755 | $100.4 T | 131,661,895 | $4.5 M |
| 05/22/2025 | $0.000830 | $0.000853 | $0.000750 | $0.000759 | $19.3 T | 23,919,030 | $4.8 M |
| 05/21/2025 | $0.000820 | $0.000900 | $0.000800 | $0.000830 | $60.3 T | 70,723,634 | $5.1 M |
| 05/20/2025 | $0.000900 | $0.000960 | $0.000809 | $0.000809 | $45 T | 51,283,516 | $5.2 M |
| 05/19/2025 | $0.000735 | $0.000979 | $0.000700 | $0.000900 | $89.6 T | 106,978,422 | $5 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Fiyatlar Geçmişi | $107,187,408,058 | $803,689,097 | 166.8 M | -0.37% | -0.28% | ||
 | Tokenize Xchange (TKX) Fiyatlar Geçmişi | $2,142,305,212 | $530,475 | 80 M | -3.22% | -3.55% | ||
 | Injective Protocol (INJ) Fiyatlar Geçmişi | $1,097,438,439 | $93,009,005 | 97.2 M | -0.78% | -0.59% | ||
 | KuCoin Shares (KCS) Fiyatlar Geçmişi | $977,945,408 | $4,707,309 | 88.7 M | -0.36% | -0.40% | ||
 | UNUS SED LEO (LEO) Fiyatlar Geçmişi | $8,313,572,577 | $10,411,912 | 924.2 M | -1.51% | -1.65% | ||
 | Bitget Token (BGB) Fiyatlar Geçmişi | $5,957,566,478 | $24,394,015 | 1.4 B | -0.75% | -0.06% | ||
 | AAVE (EthLend) (LEND) Fiyatlar Geçmişi | $2,934,062,774 | $217 | 1.1 B | -4.09% | -4.23% | ||
 | OKB (OKB) Fiyatlar Geçmişi | $3,148,935,966 | $31,935,254 | 60 M | 8.91% | 9.18% | ||
 | Travel Care (TRAVEL) Fiyatlar Geçmişi | $0 | $4 | 0 | -0.36% | -0.27% |