Cap Mercado $2.48T
-2.64%
Volumen 24h $158.07B
19.09%
BTC % 51.4%
0.58%
ETH % 15.4%
-1.42%
Monedas
28.334
+24
Exchanges
885
Ultima actualización
18 Segundos atrás
Precios Históricos de OpSec (OPSEC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-31 2024 | $0.039968 | $0.03986 | $0.04378 | $0.04272 | $38,809 | - |
| Jul-30 2024 | $0.04326 | $0.04326 | $0.049055 | $0.048964 | $60,647 | - |
| Jul-29 2024 | $0.049905 | $0.0461 | $0.054265 | $0.047908 | $144,488 | - |
| Jul-28 2024 | $0.04755 | $0.041739 | $0.050786 | $0.041739 | $190,004 | - |
| Jul-27 2024 | $0.041346 | $0.040786 | $0.059524 | $0.059524 | $156,177 | - |
| Jul-26 2024 | $0.060809 | $0.047431 | $0.060809 | $0.048019 | $182,160 | - |
| Jul-25 2024 | $0.049416 | $0.043045 | $0.054127 | $0.054127 | $143,355 | - |
| Jul-24 2024 | $0.052748 | $0.052748 | $0.066147 | $0.065525 | $167,519 | - |
| Jul-23 2024 | $0.065552 | $0.059642 | $0.086918 | $0.0639 | $572,979 | - |
| Jul-22 2024 | $0.063278 | $0.037058 | $0.077533 | $0.06742 | $3,009,345 | - |
| Jul-21 2024 | $0.082826 | $0.00678244 | $0.082826 | $0.022112 | $1,542,071 | - |
| Jul-20 2024 | $0.022066 | $0.020825 | $0.027537 | $0.027537 | $75,510 | - |
| Jul-19 2024 | $0.027544 | $0.016559 | $0.034085 | $0.016559 | $276,031 | - |
| Jul-18 2024 | $0.015329 | $0.010304 | $0.015329 | $0.010304 | $67,113 | - |
| Jul-17 2024 | $0.010279 | $0.00875811 | $0.01163 | $0.011563 | $56,641 | - |