Cap Mercado $3.30T
-1.28%
Volume 24h $279.28B
21.45%
BTC % 61.19%
0.11%
ETH % 8.24%
-0.24%
Moedas
32.213
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de OpSec (OPSEC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00759025 | $0.00733166 | $0.00815018 | $0.00735979 | - | - |
| Jun-21 2025 | $0.00735979 | $0.00735979 | $0.00842881 | $0.0082095 | $7,061 | - |
| Jun-20 2025 | $0.00824072 | $0.0082298 | $0.00875681 | $0.00839926 | $5,255 | - |
| Jun-19 2025 | $0.00839926 | $0.00803601 | $0.00920769 | $0.00920769 | - | - |
| Jun-18 2025 | $0.00920769 | $0.00897021 | $0.00940479 | $0.00907808 | $4,303 | - |
| Jun-17 2025 | $0.00907808 | $0.00907459 | $0.010051 | $0.00968178 | $7,269 | - |
| Jun-16 2025 | $0.010029 | $0.00952894 | $0.010203 | $0.00952894 | - | - |
| Jun-15 2025 | $0.00952894 | $0.00941321 | $0.00986079 | $0.00986079 | - | - |
| Jun-14 2025 | $0.00985269 | $0.00962381 | $0.010102 | $0.010019 | $3,737 | - |
| Jun-13 2025 | $0.010019 | $0.00963561 | $0.01049 | $0.01049 | - | - |
| Jun-12 2025 | $0.011445 | $0.011212 | $0.011828 | $0.011488 | - | - |
| Jun-11 2025 | $0.011488 | $0.011488 | $0.012408 | $0.011584 | $4,637 | - |
| Jun-10 2025 | $0.011584 | $0.010282 | $0.011754 | $0.010785 | $10,202 | - |
| Jun-09 2025 | $0.010728 | $0.010449 | $0.010977 | $0.010977 | $3,880 | - |
| Jun-08 2025 | $0.010929 | $0.010338 | $0.011937 | $0.011937 | $15,626 | - |