Cap Mercado $4.18T
3.35%
Volume 24h $278.62B
40.96%
BTC % 55.03%
-0.2%
ETH % 12.18%
3.61%
Moedas
33.518
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.097373 | $0.085248 | $0.097394 | $0.085248 | $121,337 | - |
| Oct-25 2025 | $0.081503 | $0.07188 | $0.081503 | $0.072557 | $106,639 | - |
| Oct-24 2025 | $0.072557 | $0.070813 | $0.073271 | $0.070865 | - | - |
| Oct-23 2025 | $0.070708 | $0.070708 | $0.073874 | $0.071203 | - | - |
| Oct-22 2025 | $0.070133 | $0.070133 | $0.073091 | $0.073091 | $10,262 | - |
| Oct-21 2025 | $0.073091 | $0.068971 | $0.075239 | $0.071329 | $50,103 | - |
| Oct-20 2025 | $0.071158 | $0.070833 | $0.072796 | $0.071947 | $13,653 | - |
| Oct-19 2025 | $0.071947 | $0.070903 | $0.072584 | $0.071315 | - | - |
| Oct-18 2025 | $0.071514 | $0.071514 | $0.074215 | $0.073343 | - | - |
| Oct-17 2025 | $0.073736 | $0.072988 | $0.078159 | $0.077257 | - | - |
| Oct-16 2025 | $0.076681 | $0.074758 | $0.079075 | $0.074758 | - | - |
| Oct-15 2025 | $0.074762 | $0.074594 | $0.078368 | $0.078167 | $15,538 | - |
| Oct-14 2025 | $0.078538 | $0.074739 | $0.079404 | $0.078934 | $60,347 | - |
| Oct-13 2025 | $0.078772 | $0.071779 | $0.079728 | $0.071779 | $79,934 | - |
| Oct-12 2025 | $0.071779 | $0.062917 | $0.0733 | $0.063093 | $63,231 | - |