Hot Features
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.009786 | Kucoin | 7477497 | /cdn/crypto/logos/exchanges/KUCN.png | $ 72.654,70 | 1735217595 | OPEN/USDT | https://trade.kucoin.com/OPEN-USDT | USDT | 1 | https://trade.kucoin.com/OPEN-USDT | 57.8250585273 | Kürzlich |
| 0.009804 | Gate.io | 5453742.83 | /cdn/crypto/logos/exchanges/GATE.png | $ 53.182,40 | 1735216151 | OPEN/USDT | https://gate.io/trade/OPEN_USDT | USDT | 2 | https://gate.io/trade/OPEN_USDT | 42.1749414727 | 25 Minutes vor |
| 7.0E-7 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,00000000 | 1735171334 | OPEN/ETH | https://trade.kucoin.com/OPEN-ETH | ETH | 3 | https://trade.kucoin.com/OPEN-ETH | 0 | 13 Stundes vor |
| 5.0E-8 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0,00000000 | 1735171334 | OPEN/BTC | https://trade.kucoin.com/OPEN-BTC | BTC | 4 | https://trade.kucoin.com/OPEN-BTC | 0 | 13 Stundes vor |
| 2.1E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1735171334 | OPEN/ETH | https://gate.io/trade/OPEN_ETH | ETH | 5 | https://gate.io/trade/OPEN_ETH | 0 | 13 Stundes vor |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00502157 | -0.00024499 | -4.8787530593 | 0.00460853 | 0.00513714 | 0 | CX |
| 4 | 0.00480502 | -2.844E-5 | -0.59188099113 | 0.00460853 | 0.00541513 | 0 | CX |
| 12 | 0.00329145 | 0.00148513 | 45.1208433973 | 0.00294452 | 0.00541513 | 0 | CX |
| 26 | 0.00338587 | 0.00139071 | 41.0739337305 | 0.0024836 | 0.00541513 | 0 | CX |
| 52 | 0.0021787 | 0.00259788 | 119.23991371 | 0.00192664 | 0.00541513 | 0 | CX |
| 156 | 0.00252137 | 0.00225521 | 89.4438341061 | 0.00042969 | 0.00541513 | 0 | CX |
| 260 | 0.00090329 | 0.00387329 | 428.798060424 | 0.00042969 | 0.03065014 | 1823511.08142 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735170600 | 0.00495835 | 3.1E-5 | 0.63 | 0.00493399 | 0.00496676 | 0.00488312 | 0 |
| 1735084200 | 0.00492696 | 0.00019226 | 4.06 | 0.00473279 | 0.0049657 | 0.00467161 | 0 |
| 1734997800 | 0.0047347 | -1.7E-5 | -0.36 | 0.00493191 | 0.00511009 | 0.00461917 | 0 |
| 1734911400 | 0.0047517 | -0.000102 | -2.10 | 0.00485272 | 0.00486799 | 0.00471074 | 0 |
| 1734825000 | 0.00485366 | -1.9E-5 | -0.39 | 0.0048849 | 0.00497504 | 0.00482215 | 0 |
| 1734738600 | 0.00487268 | -2.4E-5 | -0.49 | 0.00487415 | 0.00490318 | 0.00460853 | 0 |
| 1734652200 | 0.0048966 | -0.000127 | -2.53 | 0.00502157 | 0.00513714 | 0.0047814 | 0 |
| 1734565800 | 0.0050239 | -0.000281 | -5.30 | 0.00530619 | 0.0053238 | 0.00501708 | 0 |
| 1734479400 | 0.0053053 | 8.0E-6 | 0.15 | 0.00530055 | 0.00541513 | 0.00527123 | 0 |
| 1734393000 | 0.00529772 | 6.5E-5 | 1.24 | 0.00493191 | 0.00538722 | 0.00491179 | 0 |
| 1734306600 | 0.00523278 | 0.00016225 | 3.20 | 0.00507453 | 0.00525371 | 0.005066 | 0 |
| 1734220200 | 0.00507053 | 6.0E-6 | 0.12 | 0.00507114 | 0.00513067 | 0.00503316 | 0 |
| 1734133800 | 0.00506463 | 6.4E-5 | 1.28 | 0.00500482 | 0.00509464 | 0.00496469 | 0 |
| 1734047400 | 0.00500082 | -6.3E-5 | -1.24 | 0.00505966 | 0.00512604 | 0.00496563 | 0 |
| 1733961000 | 0.00506353 | 0.00023404 | 4.85 | 0.00484238 | 0.00509735 | 0.0047893 | 0 |
| 1733874600 | 0.00482949 | -4.1E-5 | -0.84 | 0.00486066 | 0.00491182 | 0.00471925 | 0 |
| 1733788200 | 0.00487017 | -0.000184 | -3.64 | 0.00493191 | 0.00511009 | 0.00477489 | 0 |
| 1733701800 | 0.0050541 | 5.7E-5 | 1.14 | 0.00499509 | 0.0050541 | 0.00494856 | 0 |
| 1733615400 | 0.00499687 | -3.0E-6 | -0.06 | 0.00499358 | 0.00502849 | 0.00495741 | 0 |
| 1733529000 | 0.0049995 | 0.00015462 | 3.19 | 0.00483687 | 0.00510151 | 0.00482428 | 0 |
| 1733442600 | 0.00484488 | -0.000103 | -2.08 | 0.00493191 | 0.0051811 | 0.00467687 | 0 |
| 1733356200 | 0.00494809 | 0.00014454 | 3.01 | 0.00479852 | 0.00496196 | 0.00473461 | 0 |
| 1733269800 | 0.00480355 | 2.0E-5 | 0.42 | 0.00479312 | 0.00481114 | 0.0046865 | 0 |
| 1733183400 | 0.00478353 | -8.4E-5 | -1.73 | 0.00486303 | 0.00490694 | 0.00472331 | 0 |
| 1733097000 | 0.0048679 | 4.4E-5 | 0.91 | 0.00482349 | 0.00489098 | 0.00478942 | 0 |
| 1733010600 | 0.00482376 | -4.6E-5 | -0.94 | 0.00487425 | 0.00487425 | 0.00480748 | 0 |
| 1732924200 | 0.00486967 | 8.7E-5 | 1.82 | 0.00478286 | 0.0049342 | 0.00477236 | 0 |
| 1732837800 | 0.00478266 | -1.9E-5 | -0.40 | 0.00480502 | 0.00483321 | 0.00473518 | 0 |
| 1732751400 | 0.00480143 | 0.00020392 | 4.44 | 0.0045891 | 0.00486799 | 0.00458829 | 0 |
| 1732665000 | 0.00459751 | -4.5E-5 | -0.97 | 0.00465427 | 0.00474962 | 0.00453561 | 0 |
| 1732578600 | 0.0046425 | -0.000243 | -4.97 | 0.00494425 | 0.00494902 | 0.00464137 | 0 |
| 1732492200 | 0.00488546 | -2.0E-6 | -0.04 | 0.00489189 | 0.00493249 | 0.00478961 | 0 |
| 1732405800 | 0.0048871 | -6.4E-5 | -1.29 | 0.00494425 | 0.00494902 | 0.00486352 | 0 |
| 1732319400 | 0.00495096 | 2.3E-5 | 0.47 | 0.00492567 | 0.00498778 | 0.0048617 | 0 |
| 1732233000 | 0.00492761 | 0.0002184 | 4.64 | 0.00471535 | 0.00494925 | 0.0047077 | 0 |
| 1732146600 | 0.00470921 | 9.5E-5 | 2.06 | 0.00461705 | 0.00474703 | 0.00458248 | 0 |
| 1732060200 | 0.00461396 | 8.8E-5 | 1.94 | 0.00452728 | 0.00470241 | 0.00452152 | 0 |
| 1731973800 | 0.00452617 | 3.5E-5 | 0.78 | 0.00442394 | 0.0046319 | 0.00435495 | 0 |
| 1731887400 | 0.00449101 | -3.1E-5 | -0.69 | 0.00452909 | 0.00456935 | 0.00443864 | 0 |
| 1731801000 | 0.00452225 | -3.4E-5 | -0.75 | 0.0045492 | 0.00458689 | 0.00450983 | 0 |
| 1731714600 | 0.00455636 | 0.00019084 | 4.37 | 0.00438331 | 0.00459389 | 0.0043583 | 0 |
| 1731628200 | 0.00436552 | -0.000157 | -3.47 | 0.00452149 | 0.00458903 | 0.00433552 | 0 |
| 1731541800 | 0.00452231 | 0.00012361 | 2.81 | 0.00440929 | 0.00467237 | 0.00431608 | 0 |
| 1731455400 | 0.0043987 | -3.7E-5 | -0.83 | 0.00442394 | 0.00449897 | 0.00426428 | 0 |
| 1731369000 | 0.00443582 | 0.0004168 | 10.37 | 0.00402429 | 0.00448045 | 0.00401496 | 0 |
| 1731282600 | 0.00401902 | 0.00017847 | 4.65 | 0.00383887 | 0.0040725 | 0.00382893 | 0 |
| 1731196200 | 0.00384055 | 1.4E-5 | 0.37 | 0.00382691 | 0.00384703 | 0.00378906 | 0 |
| 1731109800 | 0.00382673 | 2.3E-5 | 0.60 | 0.0037975 | 0.00386442 | 0.00378412 | 0 |
| 1731023400 | 0.00380374 | 2.1E-5 | 0.56 | 0.00378217 | 0.00384733 | 0.00372534 | 0 |
| 1730937000 | 0.00378295 | 0.00030887 | 8.89 | 0.00347655 | 0.00382361 | 0.0034748 | 0 |
| 1730850600 | 0.00347408 | 9.1E-5 | 2.69 | 0.00339094 | 0.00352184 | 0.00337463 | 0 |
| 1730764200 | 0.00338295 | -6.0E-5 | -1.74 | 0.00336629 | 0.00346019 | 0.00330499 | 0 |
| 1730677800 | 0.00344324 | -1.8E-5 | -0.52 | 0.00346546 | 0.00346546 | 0.00337427 | 0 |
| 1730591400 | 0.0034614 | -1.1E-5 | -0.32 | 0.00347784 | 0.00349293 | 0.0034549 | 0 |
| 1730505000 | 0.00347276 | -4.3E-5 | -1.22 | 0.00351038 | 0.00357688 | 0.00344156 | 0 |
| 1730418600 | 0.00351594 | -0.000104 | -2.87 | 0.00361556 | 0.00363252 | 0.00348263 | 0 |
| 1730332200 | 0.00362001 | -1.1E-5 | -0.30 | 0.00363572 | 0.00364537 | 0.00357221 | 0 |
| 1730245800 | 0.00363109 | 0.00013705 | 3.92 | 0.00348765 | 0.00367769 | 0.00348611 | 0 |
| 1730159400 | 0.00349404 | 9.7E-5 | 2.86 | 0.00336629 | 0.00350973 | 0.00330499 | 0 |
| 1730073000 | 0.00339743 | 4.5E-5 | 1.34 | 0.00335 | 0.00341103 | 0.00334276 | 0 |
| 1729986600 | 0.003352 | 3.7E-5 | 1.12 | 0.00333154 | 0.003365 | 0.00331819 | 0 |
| 1729900200 | 0.00331534 | -8.9E-5 | -2.61 | 0.00341073 | 0.00343641 | 0.00327725 | 0 |
| 1729813800 | 0.00340441 | 7.1E-5 | 2.13 | 0.00333212 | 0.00343715 | 0.00332597 | 0 |
| 1729727400 | 0.00333353 | -3.4E-5 | -1.01 | 0.00336629 | 0.00336654 | 0.00326053 | 0 |
| 1729641000 | 0.00336718 | -7.0E-6 | -0.21 | 0.00336693 | 0.00338681 | 0.00332889 | 0 |
| 1729554600 | 0.00337439 | -7.6E-5 | -2.20 | 0.0034487 | 0.00347108 | 0.00334189 | 0 |
| 1729468200 | 0.00345014 | 3.3E-5 | 0.97 | 0.00341896 | 0.00346515 | 0.00340433 | 0 |
| 1729381800 | 0.00341719 | -4.0E-6 | -0.12 | 0.00342315 | 0.00343084 | 0.00340187 | 0 |
| 1729295400 | 0.00342147 | 5.6E-5 | 1.66 | 0.00303751 | 0.00344923 | 0.00302318 | 0 |
| 1729209000 | 0.00336564 | -1.7E-5 | -0.50 | 0.00303751 | 0.00337221 | 0.00302318 | 0 |
| 1729122600 | 0.00338253 | 4.3E-5 | 1.29 | 0.0033466 | 0.00341798 | 0.00333945 | 0 |
| 1729036200 | 0.00333906 | 3.3E-5 | 1.00 | 0.00330284 | 0.00338979 | 0.00324313 | 0 |
| 1728949800 | 0.0033057 | 0.00016737 | 5.33 | 0.00303751 | 0.0033239 | 0.00302318 | 0 |
| 1728863400 | 0.00313833 | -1.9E-5 | -0.60 | 0.00316293 | 0.00316333 | 0.00310192 | 0 |
| 1728777000 | 0.00315765 | 3.5E-5 | 1.12 | 0.00312665 | 0.00317281 | 0.0031236 | 0 |
| 1728690600 | 0.00312253 | 0.00011282 | 3.75 | 0.00301269 | 0.00317052 | 0.00300447 | 0 |
| 1728604200 | 0.00300971 | -2.1E-5 | -0.69 | 0.00302831 | 0.00306117 | 0.00294452 | 0 |
| 1728517800 | 0.0030309 | -7.9E-5 | -2.54 | 0.00310744 | 0.00312513 | 0.00301634 | 0 |
| 1728431400 | 0.00310981 | -1.2E-5 | -0.38 | 0.00311488 | 0.00315924 | 0.0030934 | 0 |
| 1728345000 | 0.00312139 | -2.1E-5 | -0.67 | 0.00303751 | 0.00322112 | 0.00302318 | 0 |
| 1728258600 | 0.00314246 | 4.0E-5 | 1.29 | 0.00310091 | 0.00314539 | 0.00309176 | 0 |
| 1728172200 | 0.00310285 | 2.0E-6 | 0.06 | 0.00310893 | 0.00311837 | 0.00308563 | 0 |
| 1728085800 | 0.00310114 | 6.3E-5 | 2.07 | 0.00303751 | 0.00312289 | 0.00302318 | 0 |
| 1727999400 | 0.00303825 | 3.0E-6 | 0.10 | 0.00329145 | 0.00331013 | 0.00300337 | 0 |
| 1727913000 | 0.00303491 | -1.0E-5 | -0.33 | 0.00304162 | 0.00311424 | 0.00299892 | 0 |
| 1727826600 | 0.00304472 | -0.000117 | -3.70 | 0.00316652 | 0.00320413 | 0.00301135 | 0 |
| 1727740200 | 0.00316159 | -0.000123 | -3.74 | 0.00327681 | 0.00327845 | 0.00314697 | 0 |
| 1727653800 | 0.00328502 | -6.0E-6 | -0.18 | 0.00329395 | 0.00330005 | 0.0032726 | 0 |
| 1727567400 | 0.00329132 | 4.0E-6 | 0.12 | 0.00329145 | 0.00331013 | 0.00327269 | 0 |
| 1727481000 | 0.00328736 | 2.9E-5 | 0.89 | 0.00325567 | 0.00332487 | 0.00324231 | 0 |
| 1727394600 | 0.00325799 | 0.00010873 | 3.45 | 0.00315967 | 0.00328721 | 0.00313353 | 0 |
|
OPENN/BTC 0,00000005 BTC
+0,00%
|
OPENN/EUR 0,004600 €
-3,71%
|
|
OPENN/USD $ 0,004777
-3,80%
|
OPENN/GBP £ 0,003818
-3,57%
|
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
Spitzen-Cryptos
DeFi
Token
Alle Münzen
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Algorithmus
Plattformen
Crypto-Nachrichtendienst
