OPEN xStockOPENX

US$ 4.77

0.020

(

0.42%

)

公式リンク

ウェブサイト

情報

ランク 5892

solana

カテゴリー:

入札

US$ 4.98

取引所

KRAKEN

要求

US$ 5.00

最終取引時間

11:46:41

取引量 (24 時間)

$ 1,012

最終取引サイズ

2.73

取引量/時価総額 (24 時間)

0.00%

取引価格

US$ 4.77

完全希薄化時価総額

US$ 78,021,250

開始日

日数範囲 4.75-4.89

52 週間範囲 4.16-8.02

流通量"供給 16,356,656 / ∞

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
Kraken	0	4.829465	/cdn/crypto/logos/capi/exchanges/KRAKEN.png	1780549208	USD	US$ 0.00000000	OPENX/USD	/crypto/OPEN-xStock-OPENX	1	/crypto/OPEN-xStock-OPENX	0	9 時間s 前

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	4.93	-0.16	-3.24543610548	4.74	5.54	167.79109857	CX
4	5.56	-0.79	-14.2086330935	4.22	5.56	93.51578179	CX
12	5.24	-0.47	-8.96946564885	4.21	5.91	60.37897119	CX
26	7.26	-2.49	-34.2975206612	4.16	7.93	75.28866604	CX
52	7.92	-3.15	-39.7727272727	4.16	8.02	81.56656407	CX
156	7.92	-3.15	-39.7727272727	4.16	8.02	81.56656407	CX
260	7.92	-3.15	-39.7727272727	4.16	8.02	81.56656407	CX

For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that. xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, co... For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that. xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, compliant with EU regulations, accessible to non-US users, and provide a legal claim to the value of the stock. xStocks enable easy access to 57 US Stocks and ETFs to regular users through top centralized and decentralized exchanges, and can be integrated with other DeFi protocols like any other token. Show More

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780530600	4.75	-0.69	-12.68	5.44	5.51	4.75	412
1780444200	5.44	0.07	1.30	5.37	5.54	5.29	360
1780357800	5.37	0.46	9.37	4.91	5.44	4.91	293
1780271400	4.91	0	0.00	4.91	4.91	4.91	0
1780185000	4.91	0	0.00	4.91	4.91	4.91	0
1780098600	4.91	-0.14	-2.77	5.2	5.2	4.91	7
1780012200	5.05	0.12	2.43	4.93	5.2	4.74	100
1779925800	4.93	0.34	7.41	4.59	4.93	4.46	398
1779839400	4.59	0.14	3.15	4.45	4.62	4.45	45
1779753000	4.45	0	0.00	4.45	4.45	4.45	0
1779666600	4.45	0	0.00	4.45	4.45	4.45	0
1779580200	4.45	0	0.00	4.45	4.45	4.45	0
1779493800	4.45	0.11	2.53	4.34	4.6	4.34	42
1779407400	4.34	0	0.00	4.34	4.34	4.34	0
1779321000	4.34	0.09	2.12	4.25	4.36	4.25	61
1779234600	4.25	0	0.00	4.25	4.25	4.25	0
1779148200	4.25	-0.26	-5.76	4.51	4.51	4.22	36
1779061800	4.51	0	0.00	4.51	4.51	4.51	0
1778975400	4.51	0	0.00	4.51	4.51	4.51	0
1778889000	4.51	-0.06	-1.31	4.57	4.57	4.51	19
1778802600	4.57	-0.09	-1.93	4.66	4.66	4.51	146
1778716200	4.66	0.06	1.30	4.6	4.75	4.6	5
1778629800	4.6	-0.27	-5.54	4.94	4.94	4.58	182
1778543400	4.87	-0.18	-3.56	5.05	5.07	4.84	157
1778457000	5.05	0	0.00	5.05	5.05	5.05	0
1778370600	5.05	0	0.00	5.05	5.05	5.05	0
1778284200	5.05	-0.44	-8.01	5.49	5.49	4.88	133
1778197800	5.49	-0.07	-1.26	5.56	5.56	5.29	213
1778111400	5.56	0.5	9.88	5.06	5.56	5.06	51
1778025000	5.06	0.04	0.80	5.02	5.25	5.02	39
1777938600	5.02	-0.28	-5.28	5.3	5.55	5.01	123
1777852200	5.3	0	0.00	5.3	5.3	5.3	0
1777765800	5.3	0	0.00	5.3	5.3	5.3	0
1777679400	5.3	-0.06	-1.12	5.36	5.48	5.3	16
1777593000	5.36	-0.22	-3.94	5.58	5.59	5.22	87
1777506600	5.58	0.22	4.10	5.36	5.58	5.34	228
1777420200	5.36	-0.1	-1.83	5.46	5.46	5.36	46
1777333800	5.46	-0.06	-1.09	5.52	5.71	5.46	26
1777247400	5.52	0	0.00	5.52	5.52	5.52	0
1777161000	5.52	0	0.00	5.52	5.52	5.52	0
1777074600	5.52	0.63	12.88	4.89	5.52	4.89	95
1776988200	4.89	-0.4	-7.56	5.29	5.35	4.89	31
1776901800	5.29	-0.39	-6.87	5.68	5.86	5.29	34
1776815400	5.68	0.42	7.98	5.26	5.91	5.26	120
1776729000	5.26	-0.12	-2.23	5.38	5.38	4.77	47
1776642600	5.38	0	0.00	5.38	5.38	5.38	0
1776556200	5.38	0	0.00	5.38	5.38	5.38	0
1776469800	5.38	0.14	2.67	5.24	5.46	5.24	249
1776383400	5.24	0.56	11.97	4.68	5.27	4.68	330
1776297000	4.68	-0.01	-0.21	4.38	4.68	4.38	11
1776210600	4.69	0	0.00	4.69	4.69	4.22	1
1776124200	4.69	0	0.00	4.69	4.69	4.69	0
1776037800	4.69	0	0.00	4.69	4.69	4.69	0
1775951400	4.69	0	0.00	4.69	4.69	4.69	0
1775865000	4.69	0.23	5.16	4.46	4.69	4.21	6
1775778600	4.46	-0.36	-7.47	4.82	4.82	4.46	19
1775692200	4.82	0.09	1.90	4.73	5.21	4.64	22
1775605800	4.73	0.26	5.82	4.47	4.73	4.47	31
1775519400	4.47	-0.26	-5.50	4.73	4.86	4.47	187
1775433000	4.73	0	0.00	4.73	4.73	4.73	0
1775346600	4.73	0	0.00	4.73	4.73	4.73	0
1775260200	4.73	0	0.00	4.73	4.73	4.73	0
1775173800	4.73	-0.04	-0.84	4.77	4.77	4.4	8
1775087400	4.77	0.12	2.58	4.65	4.8	4.55	88
1775001000	4.65	0.3	6.90	4.35	4.66	4.32	14
1774914600	4.35	-0.4	-8.42	4.75	5.04	4.35	24
1774828200	4.75	0	0.00	4.75	4.75	4.75	0
1774741800	4.75	0	0.00	4.75	4.75	4.75	0
1774655400	4.75	-0.36	-7.05	5.11	5.11	4.64	24
1774569000	5.11	0.04	0.79	5.07	5.22	4.8	22
1774482600	5.07	-0.31	-5.76	5.38	5.51	5.06	117
1774396200	5.38	-0.02	-0.37	5.4	5.4	4.97	63
1774309800	5.4	0.43	8.65	4.97	5.4	4.58	98
1774223400	4.97	0	0.00	4.97	4.97	4.97	0
1774137000	4.97	0	0.00	4.97	4.97	4.97	0
1774050600	4.97	-0.28	-5.33	5.25	5.34	4.97	4
1773964200	5.25	0.08	1.55	5.17	5.34	5.15	20
1773877800	5.17	-0.18	-3.36	5.35	5.86	4.99	67
1773791400	5.35	0.2	3.88	5.15	5.38	5.06	27
1773705000	5.15	0.24	4.89	4.91	5.16	4.91	39
1773618600	4.91	0	0.00	4.91	4.91	4.91	0
1773532200	4.91	0	0.00	4.91	4.91	4.91	0
1773445800	4.91	0.17	3.59	4.74	5.08	4.74	10
1773359400	4.74	-0.5	-9.54	5.24	5.39	4.74	11
1773273000	5.24	0.03	0.58	5.21	5.24	4.98	53
1773186600	5.21	0.36	7.42	4.85	5.5	4.85	129
1773100200	4.85	-0.3	-5.83	5.15	5.15	4.63	41
1773013800	5.15	0	0.00	5.15	5.15	5.15	0
1772927400	5.15	0	0.00	5.15	5.15	5.15	0
1772841000	5.15	-0.17	-3.20	5.32	5.32	5.07	1
1772754600	5.32	0.38	7.69	4.94	5.35	4.84	43
1772668200	4.94	0.3	6.47	4.64	5.11	4.64	35