Рыночная кепка $2.40T
-1.42%
Объем 24h $127.43B
-0.17%
BTC % 50.4%
-0.85%
ETH % 14.96%
0.2%
Монеты
27.044
+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 |
|---|---|---|---|---|---|---|
| May-08 2024 | $0.80971 | $0.80971 | $0.90086 | $0.874535 | $958,452 | - |
| May-07 2024 | $0.886732 | $0.827087 | $1.0076 | $0.981995 | $1,506,355 | - |
| May-06 2024 | $0.9988 | $0.985045 | $1.1275 | $1.1159 | $1,111,929 | - |
| May-05 2024 | $1.1258 | $1.0453 | $1.1313 | $1.1029 | $846,058 | - |
| May-04 2024 | $1.1000 | $0.891366 | $1.1380 | $0.930088 | $1,537,452 | - |
| May-03 2024 | $0.914069 | $0.851862 | $0.967009 | $0.967009 | $1,491,752 | - |
| May-02 2024 | $0.980876 | $0.853095 | $1.0535 | $0.89879 | $1,440,738 | - |
| May-01 2024 | $0.895069 | $0.776206 | $0.897262 | $0.837609 | $1,145,797 | - |
| Apr-30 2024 | $0.82182 | $0.745313 | $0.936909 | $0.917922 | $1,629,527 | - |
| Apr-29 2024 | $0.92765 | $0.78667 | $0.937121 | $0.928515 | $3,264,259 | - |
| Apr-28 2024 | $0.915166 | $0.809288 | $1.1710 | $1.1151 | $5,833,338 | - |
| 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 | - |