Рыночная кепка $2.25T
-1.27%
Объем 24h $169.88B
-13.36%
BTC % 53.54%
0.74%
ETH % 12.59%
-1.35%
Монеты
28.987
+18
Биржи
885
Последнее обновление
1 минут тому назад
OpSec (OPSEC) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.038077 | $0.038042 | $0.044502 | $0.043898 | $27,749 | - |
| Oct-01 2024 | $0.04389 | $0.04389 | $0.047929 | $0.046226 | $16,315 | - |
| Sep-30 2024 | $0.046463 | $0.0463 | $0.047859 | $0.047859 | $4,211 | - |
| Sep-29 2024 | $0.047754 | $0.047754 | $0.049213 | $0.049213 | $12,445 | - |
| Sep-28 2024 | $0.049419 | $0.049271 | $0.050953 | $0.050476 | $22,950 | - |
| Sep-27 2024 | $0.051587 | $0.035799 | $0.073236 | $0.073236 | $236,971 | - |
| Sep-26 2024 | $0.07244 | $0.070108 | $0.076391 | $0.070108 | $50,917 | - |
| Sep-25 2024 | $0.070108 | $0.067637 | $0.071464 | $0.069282 | $41,994 | - |
| Sep-24 2024 | $0.069566 | $0.063779 | $0.071462 | $0.07116 | $59,553 | - |
| Sep-23 2024 | $0.07086 | $0.061433 | $0.074315 | $0.061433 | $62,305 | - |
| Sep-22 2024 | $0.060634 | $0.060208 | $0.062506 | $0.06197 | $24,926 | - |
| Sep-21 2024 | $0.060144 | $0.04818 | $0.06584 | $0.04818 | $168,895 | - |
| Sep-20 2024 | $0.04732 | $0.03642 | $0.090215 | $0.036651 | $379,933 | - |
| Sep-19 2024 | $0.036651 | $0.033352 | $0.036651 | $0.033352 | $14,867 | - |
| Sep-18 2024 | $0.032738 | $0.032224 | $0.033148 | $0.033069 | $6,938 | - |