時価総額 $2.27T
0.13%
ボリューム24h $84.20B
-51.74%
BTC % 52.67%
-0.38%
ETH % 14.03%
0.64%
硬貨
28.430
+4
取引所
885
最後の更新
1 分 前
OpSec (OPSEC) 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 |
|---|---|---|---|---|---|---|
| Aug-10 2024 | $0.033504 | $0.033494 | $0.03445 | $0.033713 | $5,238 | - |
| Aug-09 2024 | $0.033696 | $0.032153 | $0.035498 | $0.032484 | $25,201 | - |
| Aug-08 2024 | $0.032261 | $0.028975 | $0.032261 | $0.029226 | $17,492 | - |
| Aug-07 2024 | $0.029191 | $0.029005 | $0.032832 | $0.032435 | $16,889 | - |
| Aug-06 2024 | $0.032734 | $0.030064 | $0.033292 | $0.030064 | $21,634 | - |
| Aug-05 2024 | $0.029069 | $0.025055 | $0.030255 | $0.030255 | $21,644 | - |
| Aug-04 2024 | $0.030132 | $0.029587 | $0.032548 | $0.030631 | $16,995 | - |
| Aug-03 2024 | $0.030663 | $0.030647 | $0.031688 | $0.031157 | $26,490 | - |
| Aug-02 2024 | $0.030578 | $0.030578 | $0.035105 | $0.034905 | $38,668 | - |
| Aug-01 2024 | $0.03454 | $0.032294 | $0.039889 | $0.039889 | $56,036 | - |
| 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 | - |