Cap Mercado $2.77T
1.52%
Volume 24h $253.07B
-14.78%
BTC % 54.51%
-0.69%
ETH % 12.96%
2.23%
Moedas
29.449
+12
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.042214 | $0.041317 | $0.057584 | $0.057584 | $177,392 | $175,664 |
| Nov-06 2024 | $0.057362 | $0.05488 | $0.057362 | $0.055803 | $13,089 | $238,697 |
| Nov-05 2024 | $0.055927 | $0.053729 | $0.055927 | $0.053729 | $14,170 | $232,727 |
| Nov-04 2024 | $0.053643 | $0.052378 | $0.056451 | $0.055603 | $12,204 | $223,223 |
| Nov-03 2024 | $0.055196 | $0.051356 | $0.055196 | $0.053953 | $13,063 | $229,685 |
| Nov-02 2024 | $0.054037 | $0.053368 | $0.061992 | $0.061666 | $16,238 | $224,859 |
| Nov-01 2024 | $0.061642 | $0.061096 | $0.062036 | $0.061403 | $13,312 | $256,505 |
| Oct-31 2024 | $0.061402 | $0.060923 | $0.061725 | $0.061487 | $13,241 | $255,510 |
| Oct-30 2024 | $0.061531 | $0.061074 | $0.061746 | $0.06124 | $15,468 | $256,045 |
| Oct-29 2024 | $0.06102 | $0.059368 | $0.06102 | $0.059618 | $16,353 | $253,918 |
| Oct-28 2024 | $0.060101 | $0.058955 | $0.062867 | $0.058963 | $16,473 | $250,094 |
| Oct-27 2024 | $0.058923 | $0.058917 | $0.059221 | $0.058992 | $12,495 | $245,193 |
| Oct-26 2024 | $0.059265 | $0.058914 | $0.059872 | $0.059842 | $13,378 | $246,617 |
| Oct-25 2024 | $0.05967 | $0.059277 | $0.065678 | $0.062237 | $13,189 | $248,301 |
| Oct-24 2024 | $0.06172 | $0.061677 | $0.065112 | $0.064788 | $7,015 | $256,833 |