Cap Mercado $2.50T
2.05%
Volume 24h $106.47B
-14.04%
BTC % 50.17%
-1.05%
ETH % 16.09%
3.23%
Moedas
26.864
+4
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-27 2024 | $1.1110 | $0.968548 | $1.2856 | $1.2856 | $1,508,228 | - |
| Apr-26 2024 | $1.2503 | $1.0439 | $1.2757 | $1.1821 | $1,678,076 | - |
| Apr-25 2024 | $1.1410 | $1.1317 | $1.2113 | $1.1741 | $1,215,360 | - |
| Apr-24 2024 | $1.2365 | $1.2003 | $1.3110 | $1.3110 | $1,230,900 | - |
| Apr-23 2024 | $1.3111 | $1.2475 | $1.3984 | $1.3984 | $1,313,659 | - |
| Apr-22 2024 | $1.3854 | $1.2782 | $1.4508 | $1.4471 | $1,327,323 | - |
| Apr-21 2024 | $1.4421 | $1.3646 | $1.5833 | $1.5833 | $787,438 | - |
| Apr-20 2024 | $1.5792 | $1.3199 | $1.5899 | $1.5001 | $1,211,257 | - |
| Apr-19 2024 | $1.5137 | $1.2024 | $1.6156 | $1.3809 | $1,371,733 | - |
| Apr-18 2024 | $1.3856 | $1.2579 | $1.4493 | $1.3479 | $1,446,368 | - |
| Apr-17 2024 | $1.3709 | $1.1694 | $1.3893 | $1.3316 | $1,721,529 | - |
| Apr-16 2024 | $1.3285 | $1.1641 | $1.3320 | $1.3320 | $1,722,635 | - |
| Apr-15 2024 | $1.3555 | $1.1502 | $1.6756 | $1.2119 | $3,671,577 | - |
| Apr-14 2024 | $1.3649 | $1.1823 | $1.4544 | $1.3140 | $4,078,990 | - |
| Apr-13 2024 | $1.4299 | $0.875514 | $1.7378 | $1.7378 | $8,697,310 | - |