時価総額 $4.51T
0.74%
ボリューム24h $359.62B
-3.5%
BTC % 54.54%
0.01%
ETH % 12.12%
-0.16%
硬貨
33.323
+1
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.027717 | $0.027641 | $0.033175 | $0.033175 | $110 | $115,337 |
| Oct-03 2025 | $0.033155 | $0.027736 | $0.03324 | $0.027736 | $134 | $137,965 |
| Oct-02 2025 | $0.027677 | $0.027597 | $0.027781 | $0.027781 | $111 | $115,171 |
| Oct-01 2025 | $0.027645 | $0.027584 | $0.031521 | $0.031521 | $109 | $115,037 |
| Sep-30 2025 | $0.031558 | $0.027614 | $0.037925 | $0.037589 | $119 | $131,321 |
| Sep-29 2025 | $0.037602 | $0.027457 | $0.037655 | $0.027457 | $143 | $156,471 |
| Sep-28 2025 | $0.027647 | $0.027554 | $0.034819 | $0.034819 | $105 | $115,047 |
| Sep-27 2025 | $0.035032 | $0.027616 | $0.035032 | $0.029161 | $362 | $145,776 |
| Sep-26 2025 | $0.027676 | $0.027612 | $0.03441 | $0.03441 | $102 | $115,167 |
| Sep-25 2025 | $0.034386 | $0.027581 | $0.034548 | $0.027581 | $367 | $143,089 |
| Sep-24 2025 | $0.027697 | $0.027652 | $0.030419 | $0.02966 | $105 | $115,255 |
| Sep-23 2025 | $0.029652 | $0.027685 | $0.03774 | $0.037668 | $113 | $123,392 |
| Sep-22 2025 | $0.037704 | $0.02763 | $0.041812 | $0.041785 | $144 | $156,895 |
| Sep-21 2025 | $0.041774 | $0.027646 | $0.041774 | $0.02772 | $167 | $173,832 |
| Sep-20 2025 | $0.027693 | $0.027666 | $0.028672 | $0.028672 | $114 | $115,237 |