時価総額 $4.22T
1.85%
ボリューム24h $323.11B
2.72%
BTC % 53.75%
0.4%
ETH % 12.44%
-0.48%
硬貨
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.0298 | $0.028359 | $0.029863 | $0.028377 | $124 | $124,004 |
| Sep-08 2025 | $0.028378 | $0.028331 | $0.033993 | $0.033807 | $119 | $118,089 |
| Sep-07 2025 | $0.03377 | $0.027548 | $0.033811 | $0.027548 | $140 | $140,525 |
| Sep-06 2025 | $0.027666 | $0.027666 | $0.033279 | $0.033279 | $114 | $115,125 |
| Sep-05 2025 | $0.033262 | $0.028073 | $0.03327 | $0.030094 | $139 | $138,411 |
| Sep-04 2025 | $0.030218 | $0.02761 | $0.03331 | $0.03331 | $126 | $125,746 |
| Sep-03 2025 | $0.033201 | $0.033201 | $0.04244 | $0.042339 | $143 | $138,156 |
| Sep-02 2025 | $0.042333 | $0.02764 | $0.042333 | $0.027788 | $2,770 | $176,159 |
| Sep-01 2025 | $0.027662 | $0.027585 | $0.027752 | $0.027585 | $115 | $115,109 |
| Aug-31 2025 | $0.027667 | $0.02763 | $0.029979 | $0.029979 | $118 | $115,128 |
| Aug-30 2025 | $0.02996 | $0.027607 | $0.030049 | $0.02823 | $129 | $124,670 |
| Aug-29 2025 | $0.028302 | $0.028171 | $0.032291 | $0.032 | $121 | $117,773 |
| Aug-28 2025 | $0.031899 | $0.02764 | $0.031947 | $0.031795 | $143 | $132,740 |
| Aug-27 2025 | $0.031865 | $0.027639 | $0.031925 | $0.027814 | $142 | $132,597 |
| Aug-26 2025 | $0.027601 | $0.027601 | $0.032584 | $0.032531 | $124 | $114,854 |