시가총액 $2.28T
5.24%
볼륨 24시간 $187.89B
-5.55%
BTC % 52.71%
0.43%
ETH % 14.13%
3.46%
코인
28.423
+21
거래소
885
마지막 업데이트
44 초 전에
OpSec (OPSEC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul-26 2024 | $0.060809 | $0.047431 | $0.060809 | $0.048019 | $182,160 | - |
| Jul-25 2024 | $0.049416 | $0.043045 | $0.054127 | $0.054127 | $143,355 | - |