Cap Mercado $2.32T
1.22%
Volume 24h $84.01B
-43.55%
BTC % 49.8%
-0.28%
ETH % 16.38%
-0.36%
Moedas
28.052
+1
Trocas
885
Última atualização
45 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-12 2024 | $0.034669 | $0.019792 | $0.034669 | $0.024402 | $177,250 | - |
| Jul-11 2024 | $0.029844 | $0.026838 | $0.13251 | $0.061521 | $1,357,317 | - |
| Jul-10 2024 | $0.085104 | $0.039696 | $0.504453 | $0.487972 | $6,543,042 | - |
| Jul-09 2024 | $0.487148 | $0.449584 | $0.531669 | $0.522606 | $514,848 | - |
| Jul-08 2024 | $0.523816 | $0.491949 | $0.523816 | $0.512257 | $228,718 | - |
| Jul-07 2024 | $0.517728 | $0.517728 | $0.554978 | $0.540348 | $181,556 | - |
| Jul-06 2024 | $0.547259 | $0.498268 | $0.547259 | $0.499833 | $174,680 | - |
| Jul-05 2024 | $0.499914 | $0.470431 | $0.513708 | $0.511647 | $460,402 | - |
| Jul-04 2024 | $0.531581 | $0.497382 | $0.59846 | $0.581822 | $537,800 | - |
| Jul-03 2024 | $0.591544 | $0.591544 | $0.680301 | $0.680301 | $272,944 | - |
| Jul-02 2024 | $0.671242 | $0.671242 | $0.731417 | $0.697112 | $282,524 | - |
| Jul-01 2024 | $0.69513 | $0.624205 | $0.712454 | $0.625022 | $427,347 | - |
| Jun-30 2024 | $0.629508 | $0.582203 | $0.629508 | $0.586411 | $271,580 | - |
| Jun-29 2024 | $0.585031 | $0.578421 | $0.640982 | $0.637222 | $299,587 | - |
| Jun-28 2024 | $0.63797 | $0.637718 | $0.665655 | $0.656009 | $264,077 | - |