Cap Mercado $4.06T
-3.61%
Volume 24h $378.08B
-1.88%
BTC % 55.32%
0.45%
ETH % 12.14%
-2.47%
Moedas
32.814
+12
Trocas
885
Última atualização
4 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.032433 | $0.032418 | $0.048661 | $0.048243 | $148 | $134,964 |
| Aug-17 2025 | $0.04827 | $0.030988 | $0.048424 | $0.031013 | $224 | $200,863 |
| Aug-16 2025 | $0.030951 | $0.027642 | $0.030972 | $0.027649 | $138 | $128,796 |
| Aug-15 2025 | $0.027678 | $0.027645 | $0.034025 | $0.033915 | $122 | $115,176 |
| Aug-14 2025 | $0.033975 | $0.027555 | $0.034 | $0.027555 | $152 | $141,379 |
| Aug-13 2025 | $0.027728 | $0.027728 | $0.033277 | $0.03322 | $134 | $115,384 |
| Aug-12 2025 | $0.033214 | $0.027634 | $0.033214 | $0.032319 | $158 | $138,212 |
| Aug-11 2025 | $0.032449 | $0.027671 | $0.032793 | $0.032793 | $144 | $135,027 |
| Aug-10 2025 | $0.032748 | $0.027637 | $0.032763 | $0.030592 | $150 | $136,272 |
| Aug-09 2025 | $0.030611 | $0.027697 | $0.030754 | $0.027715 | $141 | $127,381 |
| Aug-08 2025 | $0.027683 | $0.027459 | $0.027778 | $0.027459 | $122 | $115,196 |
| Aug-07 2025 | $0.027623 | $0.027623 | $0.029995 | $0.02994 | $119 | $114,945 |
| Aug-06 2025 | $0.027681 | $0.027657 | $0.029935 | $0.029571 | $112 | $115,188 |
| Aug-05 2025 | $0.029572 | $0.029248 | $0.033043 | $0.031225 | $117 | $123,056 |
| Aug-04 2025 | $0.031237 | $0.027654 | $0.031408 | $0.031019 | $129 | $129,984 |