| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2023 | $0.0257 | $0.0405 | |
| 2024 | $0.0311 | $0.00562 | 454.09% |
| 2025 | $0.00568 | $0.00214 | 164.62% |
广告
OBTC 历史价格
/
历史数据 Optical Bitcoin
| 首次价格 | 2023 二月 ($0.0255) |
|---|---|
| 最低价格 | 2025 四月 ($0.00168) |
| 最高价格 | 2023 四月 ($0.2407) |
| 最佳月份 | 四月 |
| 最差月份 | 六月 |
历史价格 Optical Bitcoin
表格
Optical Bitcoin 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.0466 | $0.3800 | $0.0224 | $0.0405 | $0 | $1.1 千 | $43.6 千 | 0 | 153% |
| 2024 | $0.0117 | $0.0520 | $0.00458 | $0.00562 | $0 | $138 | $2.3 千 | 0 | 169% |
| 2025 | $0.00312 | $0.00636 | $0.00105 | $0.00214 | $0 | $14 | $241 | 0 | 320% |
Optical Bitcoin 年度回报
Optical Bitcoin 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 1.31% O:$0.03 C:$0.03 | 47.61% O:$0.03 C:$0.04 | 160.15% O:$0.04 C:$0.10 | -59.39% O:$0.10 C:$0.04 | -8.76% O:$0.04 C:$0.04 | -10.27% O:$0.04 C:$0.03 | 21.99% O:$0.03 C:$0.04 | |||||
| 2024 | -23.22% O:$0.03 C:$0.02 | -25.31% O:$0.02 C:$0.02 | -28.36% O:$0.02 C:$0.01 | 5.95% O:$0.01 C:$0.01 | -11.66% O:$0.01 C:$0.01 | -18.71% O:$0.01 C:$0.01 | -14.78% O:$0.01 C:$0.01 | -23.43% O:$0.01 C:$0.01 | -0.21% O:$0.01 C:$0.01 | 6.84% O:$0.01 C:$0.01 | -16.74% O:$0.01 C:$0.01 | |
| 2025 | -27.05% O:$0.01 C:$0.00 | -38.16% O:$0.00 C:$0.00 | -2.13% O:$0.00 C:$0.00 | 14.11% O:$0.00 C:$0.00 | 11.39% O:$0.00 C:$0.00 | -32.65% O:$0.00 C:$0.00 |
OBTC OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(OBTC) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/25/2025 | $0.00212 | $0.00216 | $0.00212 | $0.00214 | $13 | 6,151 | $0 |
| 06/24/2025 | $0.00211 | $0.00212 | $0.00209 | $0.00212 | $32 | 15,617 | $0 |
| 06/23/2025 | $0.00202 | $0.00212 | $0.00200 | $0.00211 | $5 | 2,770 | $0 |
| 06/22/2025 | $0.00306 | $0.00309 | $0.00197 | $0.00202 | $32 | 14,370 | $0 |
| 06/21/2025 | $0.00310 | $0.00312 | $0.00303 | $0.00305 | $0 | 0? | $0 |
| 06/20/2025 | $0.00209 | $0.00419 | $0.00209 | $0.00310 | $131 | 42,889 | $0 |
| 06/19/2025 | $0.00210 | $0.00210 | $0.00208 | $0.00209 | $0 | 0? | $0 |
| 06/18/2025 | $0.00209 | $0.00211 | $0.00207 | $0.00209 | $5 | 2,516 | $0 |
| 06/17/2025 | $0.00213 | $0.00322 | $0.00207 | $0.00209 | $30 | 14,221 | $0 |
| 06/16/2025 | $0.00317 | $0.00317 | $0.00210 | $0.00214 | $48 | 22,020 | $0 |
| 06/15/2025 | $0.00316 | $0.00318 | $0.00314 | $0.00317 | $39 | 12,489 | $0 |
| 06/14/2025 | $0.00212 | $0.00316 | $0.00210 | $0.00316 | $28 | 9,946 | $0 |
| 06/13/2025 | $0.00211 | $0.00212 | $0.00206 | $0.00212 | $11 | 5,251 | $0 |
| 06/12/2025 | $0.00217 | $0.00217 | $0.00212 | $0.00212 | $11 | 5,189 | $0 |
| 06/11/2025 | $0.00220 | $0.00221 | $0.00216 | $0.00217 | $11 | 5,406 | $0 |
| 06/10/2025 | $0.00220 | $0.00221 | $0.00217 | $0.00220 | $34 | 15,738 | $0 |
| 06/09/2025 | $0.00211 | $0.00221 | $0.00211 | $0.00220 | $11 | 5,430 | $0 |
| 06/08/2025 | $0.00211 | $0.00213 | $0.00210 | $0.00211 | $11 | 5,479 | $0 |
| 06/07/2025 | $0.00209 | $0.00212 | $0.00208 | $0.00211 | $11 | 5,435 | $0 |
| 06/06/2025 | $0.00306 | $0.00316 | $0.00209 | $0.00209 | $5 | 1,935 | $0 |
| 06/05/2025 | $0.00315 | $0.00514 | $0.00306 | $0.00306 | $26 | 7,601 | $0 |
| 06/04/2025 | $0.00633 | $0.00634 | $0.00211 | $0.00315 | $88 | 28,847 | $0 |
| 06/03/2025 | $0.00212 | $0.00636 | $0.00105 | $0.00633 | $241 | 111,349 | $0 |
| 06/02/2025 | $0.00212 | $0.00212 | $0.00208 | $0.00212 | $0 | 0? | $0 |
| 06/01/2025 | $0.00315 | $0.00317 | $0.00211 | $0.00212 | $23 | 7,637 | $0 |
| 05/31/2025 | $0.00312 | $0.00315 | $0.00311 | $0.00315 | $0 | 0? | $0 |
| 05/30/2025 | $0.00318 | $0.00319 | $0.00312 | $0.00313 | $0 | 0? | $0 |
| 05/29/2025 | $0.00323 | $0.00326 | $0.00318 | $0.00318 | $31 | 9,640 | $0 |
| 05/28/2025 | $0.00327 | $0.00328 | $0.00321 | $0.00323 | $5 | 1,727 | $0 |
| 05/27/2025 | $0.00547 | $0.00553 | $0.00326 | $0.00327 | $6 | 1,324 | $0 |
| 05/26/2025 | $0.00218 | $0.00551 | $0.00218 | $0.00547 | $50 | 12,267 | $0 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Chainpal AI (CPAL) 历史价格 | $0 | $7,739 | 0 | -11.36% | -14.94% | ||
 | GoldFinX (G1X) 历史价格 | $0 | $6,440 | 0 | -0.30% | -6.03% | ||
 | Realvirm (RVM) 历史价格 | $165 | $6,773 | 90 K | -3.42% | -6.47% | ||
 | Hachi Inu (HACHI INU) 历史价格 | $0 | $455 | 0 | 0.03% | -0.37% | ||
 | OddsNotify (ODDS]) 历史价格 | $0 | $137 | 0 | 0.74% | -0.79% | ||
 | Ripples (RPLS) 历史价格 | $0 | $2,053 | 0 | -1.85% | -9.52% | ||
 | CryptoAI (CAI) 历史价格 | $0 | $25,812 | 0 | 0% | 1.00% | ||
 | NikePig (NIKEPIG) 历史价格 | $0 | $54,893 | 0 | 1.44% | 1.44% | ||
 | ZAT Project (ZPRO) 历史价格 | $0 | $41 | 0 | 0% | 0% |