시가총액 $2.14T
1.86%
볼륨 24시간 $75.78B
-74.32%
BTC % 58.0517%
-0.33%
ETH % 9.19084%
2.06%
코인
34.665
거래소
204
실시간
Opium (OPIUM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Opium (OPIUM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,943 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.013873 | $0.013291 | $0.013873 | $0.013621 | $20 | $57,732 |
| May-22 2026 | $0.013667 | $0.013667 | $0.014096 | $0.014002 | $20 | $56,873 |
| May-21 2026 | $0.014063 | $0.013881 | $0.014093 | $0.013982 | $55 | $58,521 |
| May-20 2026 | $0.013991 | $0.013752 | $0.01403 | $0.013831 | $28 | $58,222 |
| May-19 2026 | $0.01391 | $0.013775 | $0.014019 | $0.014019 | $13 | $57,884 |
| May-18 2026 | $0.013799 | $0.013736 | $0.014088 | $0.013749 | $56 | $57,423 |
| May-17 2026 | $0.014395 | $0.014102 | $0.014395 | $0.014198 | $22 | $59,902 |
| May-16 2026 | $0.014175 | $0.01409 | $0.014484 | $0.014471 | $63 | $58,986 |
| May-15 2026 | $0.014453 | $0.014443 | $0.015013 | $0.015013 | $64 | $60,144 |
| May-14 2026 | $0.014942 | $0.014565 | $0.015145 | $0.014762 | $95 | $62,178 |
| May-13 2026 | $0.014695 | $0.014553 | $0.015234 | $0.01483 | $27 | $61,150 |
| May-12 2026 | $0.014896 | $0.014725 | $0.015146 | $0.015146 | $66 | $61,987 |
| May-11 2026 | $0.015149 | $0.015098 | $0.015385 | $0.015385 | $53 | $63,042 |
| May-10 2026 | $0.015369 | $0.014973 | $0.015419 | $0.014995 | $22 | $63,955 |
| May-09 2026 | $0.015012 | $0.014859 | $0.015071 | $0.014911 | $21 | $62,472 |