時価総額 $2.55T
-8.74%
ボリューム24h $414.43B
20.78%
BTC % 54.22%
-1.18%
ETH % 9.73%
-0.92%
硬貨
34.198
+9
取引所
885
最後の更新
1 分 前
Opium (OPIUM) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.014306 | $0.014179 | $0.015104 | $0.01483 | $61 | $59,534 |
| Feb-03 2026 | $0.014852 | $0.01466 | $0.01546 | $0.015344 | $66 | $61,803 |
| Feb-02 2026 | $0.015287 | $0.014634 | $0.015371 | $0.015271 | $71 | $63,613 |
| Feb-01 2026 | $0.015059 | $0.015059 | $0.016066 | $0.016066 | $81 | $62,665 |
| Jan-31 2026 | $0.015796 | $0.015742 | $0.017698 | $0.017672 | $52 | $65,735 |
| Jan-30 2026 | $0.017633 | $0.017633 | $0.018332 | $0.018332 | $20 | $73,377 |
| Jan-29 2026 | $0.018322 | $0.018102 | $0.019553 | $0.019553 | $122 | $76,244 |
| Jan-28 2026 | $0.019639 | $0.019333 | $0.01965 | $0.01954 | $46 | $81,725 |
| Jan-27 2026 | $0.019223 | $0.018991 | $0.019258 | $0.019058 | $30 | $79,994 |
| Jan-26 2026 | $0.01906 | $0.018535 | $0.019208 | $0.018535 | $5 | $79,313 |
| Jan-25 2026 | $0.018472 | $0.018472 | $0.019293 | $0.019251 | $5 | $76,867 |
| Jan-24 2026 | $0.019265 | $0.019229 | $0.019393 | $0.019363 | $18 | $80,168 |
| Jan-23 2026 | $0.01934 | $0.019224 | $0.019568 | $0.01953 | $81 | $80,478 |
| Jan-22 2026 | $0.019496 | $0.019483 | $0.027847 | $0.022885 | $64 | $81,130 |
| Jan-21 2026 | $0.022812 | $0.02268 | $0.024974 | $0.024848 | $53 | $94,929 |