Рыночная кепка $2.56T
-0.84%
Объем 24h $167.84B
45.6%
BTC % 51.21%
-1.42%
ETH % 15.6%
2.88%
Монеты
28.287
+16
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 |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.04755 | $0.041739 | $0.050786 | $0.041739 | $190,004 | - |
| Jul-27 2024 | $0.041346 | $0.040786 | $0.059524 | $0.059524 | $156,177 | - |
| Jul-26 2024 | $0.060809 | $0.047431 | $0.060809 | $0.048019 | $182,160 | - |
| Jul-25 2024 | $0.049416 | $0.043045 | $0.054127 | $0.054127 | $143,355 | - |
| Jul-24 2024 | $0.052748 | $0.052748 | $0.066147 | $0.065525 | $167,519 | - |
| Jul-23 2024 | $0.065552 | $0.059642 | $0.086918 | $0.0639 | $572,979 | - |
| Jul-22 2024 | $0.063278 | $0.037058 | $0.077533 | $0.06742 | $3,009,345 | - |
| Jul-21 2024 | $0.082826 | $0.00678244 | $0.082826 | $0.022112 | $1,542,071 | - |
| Jul-20 2024 | $0.022066 | $0.020825 | $0.027537 | $0.027537 | $75,510 | - |
| Jul-19 2024 | $0.027544 | $0.016559 | $0.034085 | $0.016559 | $276,031 | - |
| Jul-18 2024 | $0.015329 | $0.010304 | $0.015329 | $0.010304 | $67,113 | - |
| Jul-17 2024 | $0.010279 | $0.00875811 | $0.01163 | $0.011563 | $56,641 | - |
| Jul-16 2024 | $0.011505 | $0.011425 | $0.020849 | $0.015255 | $190,543 | - |
| Jul-15 2024 | $0.015874 | $0.015874 | $0.077629 | $0.069532 | $548,040 | - |
| Jul-14 2024 | $0.067421 | $0.052427 | $0.067421 | $0.056017 | $139,615 | - |