Cap Mercado $2.14T
1.86%
Volume 24h $75.78B
-74.32%
BTC % 58.0517%
-0.33%
ETH % 9.19084%
2.06%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Opium (OPIUM), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Opium (OPIUM) em Dólar USD. Esta tabela mostra 1,943 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.013873 | $0.013291 | $0.013873 | $0.013621 | $20 | $57,732 |
| May-22 2026 | $0.013667 | $0.013667 | $0.014096 | $0.014002 | $20 | $56,873 |
| May-21 2026 | $0.014063 | $0.013881 | $0.014093 | $0.013982 | $55 | $58,521 |
| May-20 2026 | $0.013991 | $0.013752 | $0.01403 | $0.013831 | $28 | $58,222 |
| May-19 2026 | $0.01391 | $0.013775 | $0.014019 | $0.014019 | $13 | $57,884 |
| May-18 2026 | $0.013799 | $0.013736 | $0.014088 | $0.013749 | $56 | $57,423 |
| May-17 2026 | $0.014395 | $0.014102 | $0.014395 | $0.014198 | $22 | $59,902 |
| May-16 2026 | $0.014175 | $0.01409 | $0.014484 | $0.014471 | $63 | $58,986 |
| May-15 2026 | $0.014453 | $0.014443 | $0.015013 | $0.015013 | $64 | $60,144 |
| May-14 2026 | $0.014942 | $0.014565 | $0.015145 | $0.014762 | $95 | $62,178 |
| May-13 2026 | $0.014695 | $0.014553 | $0.015234 | $0.01483 | $27 | $61,150 |
| May-12 2026 | $0.014896 | $0.014725 | $0.015146 | $0.015146 | $66 | $61,987 |
| May-11 2026 | $0.015149 | $0.015098 | $0.015385 | $0.015385 | $53 | $63,042 |
| May-10 2026 | $0.015369 | $0.014973 | $0.015419 | $0.014995 | $22 | $63,955 |
| May-09 2026 | $0.015012 | $0.014859 | $0.015071 | $0.014911 | $21 | $62,472 |