Cap Mercado $4.20T
1.13%
Volume 24h $397.08B
31.24%
BTC % 56.03%
-1.07%
ETH % 10.96%
1.64%
Moedas
32.504
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Opium (OPIUM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-20 2025 | $0.027671 | $0.027593 | $0.035213 | $0.03515 | $125 | $115,148 |
| Jul-19 2025 | $0.035333 | $0.027553 | $0.035345 | $0.027553 | $156 | $147,029 |
| Jul-18 2025 | $0.027678 | $0.027629 | $0.030597 | $0.030597 | $121 | $115,175 |
| Jul-17 2025 | $0.030546 | $0.030382 | $0.035888 | $0.034086 | $134 | $127,109 |
| Jul-16 2025 | $0.035377 | $0.030296 | $0.035377 | $0.031455 | $127 | $147,214 |
| Jul-15 2025 | $0.031543 | $0.028646 | $0.032559 | $0.031947 | $119 | $131,257 |
| Jul-14 2025 | $0.032043 | $0.028404 | $0.034876 | $0.034876 | $114 | $133,338 |
| Jul-13 2025 | $0.03487 | $0.031673 | $0.035383 | $0.032811 | $111 | $145,102 |
| Jul-12 2025 | $0.032794 | $0.030882 | $0.033592 | $0.032519 | $105 | $136,464 |
| Jul-11 2025 | $0.032489 | $0.027574 | $0.033164 | $0.027715 | $109 | $135,194 |
| Jul-10 2025 | $0.030026 | $0.028949 | $0.030026 | $0.029023 | $109 | $124,945 |
| Jul-09 2025 | $0.026246 | $0.025732 | $0.026425 | $0.026191 | $97 | $109,218 |
| Jul-08 2025 | $0.026171 | $0.026026 | $0.028896 | $0.028822 | $90 | $108,906 |
| Jul-07 2025 | $0.028814 | $0.028271 | $0.029181 | $0.028285 | $99 | $119,903 |
| Jul-06 2025 | $0.028376 | $0.026302 | $0.03161 | $0.031143 | $99 | $118,081 |