Cap Mercado $3.46T
-2.18%
Volume 24h $299.76B
BTC % 55.44%
0.72%
ETH % 11.73%
-0.51%
Moedas
30.268
+4
Trocas
885
Última atualização
36 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 |
|---|---|---|---|---|---|---|
| Dec-21 2024 | $0.048243 | $0.04654 | $0.048764 | $0.04654 | $12,783 | $200,750 |
| Dec-20 2024 | $0.046745 | $0.045547 | $0.050941 | $0.049198 | $13,878 | $194,519 |
| Dec-19 2024 | $0.049209 | $0.048943 | $0.054193 | $0.050943 | $67,779 | $204,771 |
| Dec-18 2024 | $0.050799 | $0.050584 | $0.056892 | $0.056506 | $14,240 | $211,385 |
| Dec-17 2024 | $0.056135 | $0.05613 | $0.058432 | $0.057325 | $14,329 | $233,593 |
| Dec-16 2024 | $0.057303 | $0.057176 | $0.057662 | $0.057374 | $12,169 | $238,452 |
| Dec-15 2024 | $0.057185 | $0.057185 | $0.062904 | $0.058822 | $14,102 | $237,961 |
| Dec-14 2024 | $0.058938 | $0.058938 | $0.062108 | $0.061784 | $13,943 | $245,255 |
| Dec-13 2024 | $0.056181 | $0.05508 | $0.057182 | $0.055428 | $35,015 | $233,782 |
| Dec-12 2024 | $0.055203 | $0.050685 | $0.06157 | $0.0602 | $13,885 | $229,711 |
| Dec-11 2024 | $0.051121 | $0.050458 | $0.060389 | $0.060155 | $18,988 | $212,727 |
| Dec-10 2024 | $0.058591 | $0.057585 | $0.059249 | $0.057585 | $12,719 | $243,813 |
| Dec-09 2024 | $0.057913 | $0.05762 | $0.062493 | $0.062493 | $16,054 | $240,990 |
| Dec-08 2024 | $0.062843 | $0.061046 | $0.062887 | $0.061046 | $27,570 | $261,504 |
| Dec-07 2024 | $0.060936 | $0.060541 | $0.067551 | $0.062304 | $52,559 | $253,571 |