시가총액 $2.57T
-0.72%
볼륨 24시간 $148.36B
18.46%
BTC % 51.86%
0.23%
ETH % 15.09%
-0.19%
코인
28.271
+10
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul-24 2024 | $0.052748 | $0.052748 | $0.066147 | $0.065525 | $167,519 | - |
| Jul-23 2024 | $0.065552 | $0.059642 | $0.086918 | $0.0639 | $572,979 | - |
| Jul-22 2024 | $0.063278 | $0.037058 | $0.077533 | $0.06742 | $3,009,345 | - |
| Jul-21 2024 | $0.082826 | $0.00678244 | $0.082826 | $0.022112 | $1,542,071 | - |
| Jul-20 2024 | $0.022066 | $0.020825 | $0.027537 | $0.027537 | $75,510 | - |
| Jul-19 2024 | $0.027544 | $0.016559 | $0.034085 | $0.016559 | $276,031 | - |
| Jul-18 2024 | $0.015329 | $0.010304 | $0.015329 | $0.010304 | $67,113 | - |
| Jul-17 2024 | $0.010279 | $0.00875811 | $0.01163 | $0.011563 | $56,641 | - |
| Jul-16 2024 | $0.011505 | $0.011425 | $0.020849 | $0.015255 | $190,543 | - |
| Jul-15 2024 | $0.015874 | $0.015874 | $0.077629 | $0.069532 | $548,040 | - |
| Jul-14 2024 | $0.067421 | $0.052427 | $0.067421 | $0.056017 | $139,615 | - |
| Jul-13 2024 | $0.061574 | $0.035339 | $0.061574 | $0.035339 | $442,375 | - |