Cap Mercado $2.43T
0.39%
Volume 24h $195.96B
4.96%
BTC % 53.74%
-0.2%
ETH % 9.5%
0.21%
Moedas
34.290
+3
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de Opal (OPAL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.048898 | $0.04554 | $0.048898 | $0.046791 | $22,635 | - |
| Feb-27 2026 | $0.046679 | $0.04656 | $0.049612 | $0.049612 | $25,000 | - |
| Feb-26 2026 | $0.049687 | $0.048806 | $0.051114 | $0.050518 | $21,339 | - |
| Feb-25 2026 | $0.051119 | $0.045023 | $0.051809 | $0.045023 | $20,448 | - |
| Feb-24 2026 | $0.045188 | $0.044476 | $0.045599 | $0.045474 | $18,301 | - |
| Feb-23 2026 | $0.045564 | $0.045083 | $0.047706 | $0.047706 | $18,109 | - |
| Feb-22 2026 | $0.04773 | $0.047379 | $0.048781 | $0.04848 | $25,314 | - |
| Feb-21 2026 | $0.048462 | $0.047782 | $0.048935 | $0.04787 | $24,022 | - |
| Feb-20 2026 | $0.047933 | $0.04696 | $0.048019 | $0.047143 | $22,146 | - |
| Feb-19 2026 | $0.046944 | $0.046166 | $0.047724 | $0.047091 | $16,859 | - |
| Feb-18 2026 | $0.046947 | $0.046724 | $0.048747 | $0.048314 | $23,340 | - |
| Feb-17 2026 | $0.048335 | $0.04763 | $0.048927 | $0.048435 | $27,121 | - |
| Feb-16 2026 | $0.048314 | $0.046717 | $0.048314 | $0.046921 | $22,724 | - |
| Feb-15 2026 | $0.046503 | $0.046503 | $0.049717 | $0.049717 | $18,700 | - |
| Feb-14 2026 | $0.049848 | $0.048225 | $0.049848 | $0.048406 | $23,216 | - |