OPCAT(OPCAT)Heute
$0.093616
OPCAT Preisverlauf
(OPCAT)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.089716 | $0.102682 | $0.090251 | $0.092929 | $15,421.17 |
2025-09-12 | $0.091377 | $0.092574 | $0.089173 | $0.089716 | $8,060.392 |
2025-09-11 | $0.107561 | $0.110838 | $0.071015 | $0.091377 | $4,521.845 |
2025-09-10 | $0.105112 | $0.107566 | $0.104120 | $0.107561 | $4,192.942 |
2025-09-09 | $0.102334 | $0.105112 | $0.097997 | $0.105112 | $6,935.382 |
2025-09-08 | $0.105099 | $0.107330 | $0.101996 | $0.102334 | $2,028.018 |
2025-09-07 | $0.106049 | $0.122791 | $0.102285 | $0.105099 | $2,470.486 |
2025-09-06 | $0.105306 | $0.107420 | $0.105108 | $0.105962 | $1,823.450 |
2025-09-05 | $0.106322 | $0.107408 | $0.100000 | $0.105306 | $2,138.917 |
2025-09-04 | $0.100580 | $0.127761 | $0.100468 | $0.106322 | $2,821.041 |
2025-09-03 | $0.104036 | $0.113306 | $0.086707 | $0.100580 | $3,502.642 |
2025-09-02 | $0.109712 | $0.109542 | $0.102444 | $0.104036 | $2,244.627 |
2025-09-01 | $0.115013 | $0.114216 | $0.102456 | $0.109712 | $2,494.509 |
2025-08-31 | $0.111107 | $0.127308 | $0.111078 | $0.115013 | $2,715.627 |
2025-08-30 | $0.105471 | $0.14804 | $0.104495 | $0.111107 | $4,683.337 |
2025-08-29 | $0.103219 | $0.111638 | $0.103299 | $0.105471 | $1,998.600 |
2025-08-28 | $0.102392 | $0.131021 | $0.10089 | $0.103219 | $3,621.033 |
2025-08-27 | $0.110396 | $0.126488 | $0.102379 | $0.102392 | $2,918.987 |
2025-08-26 | $0.120306 | $0.118461 | $0.106962 | $0.110396 | $2,219.142 |
2025-08-25 | -- | $0.127082 | $0.10742 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
OPCAT(OPCAT)
