Opium(OPIUM)Heute
$0.027461
vor 1 Jahren
$0.060489
vor 2 Jahren
$0.048454
vor 3 Jahren
$0.170827
vor 4 Jahren
$2.1
Opium Preisverlauf
(OPIUM)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.027464 | $0.030592 | $0.027457 | $0.030199 | $70.08941 |
2025-09-14 | $0.026973 | $0.027855 | $0.026952 | $0.027462 | $59.23718 |
2025-09-13 | $0.026946 | $0.027548 | $0.026946 | $0.026973 | $69.48846 |
2025-09-12 | $0.027464 | $0.035330 | $0.026946 | $0.026947 | $70.05134 |
2025-09-11 | $0.027464 | $0.039391 | $0.027461 | $0.027464 | $59.24310 |
2025-09-10 | $0.032406 | $0.032420 | $0.027320 | $0.027464 | $59.24308 |
2025-09-09 | $0.030737 | $0.032791 | $0.027461 | $0.032371 | $86.82728 |
2025-09-08 | $0.037708 | $0.038274 | $0.027461 | $0.030737 | $73.88088 |
2025-09-07 | $0.027466 | $0.037847 | $0.027461 | $0.037709 | $168.7418 |
2025-09-06 | $0.028718 | $0.037616 | $0.027362 | $0.027466 | $59.24672 |
2025-09-05 | $0.033065 | $0.034235 | $0.027301 | $0.028720 | $64.53431 |
2025-09-04 | $0.040253 | $0.039509 | $0.027372 | $0.033065 | $93.22805 |
2025-09-03 | $0.042575 | $0.043416 | $0.027383 | $0.040294 | $229.3376 |
2025-09-02 | $0.027462 | $0.043153 | $0.027074 | $0.042575 | $2,588.126 |
2025-09-01 | $0.027464 | $0.028005 | $0.026964 | $0.027462 | $59.23787 |
2025-08-31 | $0.033342 | $0.033328 | $0.027410 | $0.027464 | $59.24278 |
2025-08-30 | $0.027462 | $0.033448 | $0.027384 | $0.033342 | $87.89427 |
2025-08-29 | $0.027465 | $0.037630 | $0.027462 | $0.027462 | $59.23773 |
2025-08-28 | $0.037606 | $0.037516 | $0.027367 | $0.027465 | $59.24355 |
2025-08-27 | $0.027464 | $0.037606 | $0.027394 | $0.037606 | $115.1396 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Opium(OPIUM)
