opTrade AI(OPTR)Hoy
$0.539767
opTrade AI Historial de precios
(OPTR)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | -- | $0.544605 | $0.521332 | -- | -- |
2025-09-10 | -- | $0.532697 | $0.511614 | -- | -- |
2025-09-09 | -- | $0.571964 | $0.523698 | -- | -- |
2025-09-08 | -- | $0.597870 | $0.567602 | -- | -- |
2025-09-07 | $0.558097 | $0.575522 | $0.555088 | $0.573653 | $3,235.978 |
2025-09-06 | $0.588228 | $0.587519 | $0.557539 | $0.557709 | $2,774.125 |
2025-09-05 | $0.614107 | $0.636071 | $0.585303 | $0.587521 | $4,303.983 |
2025-09-04 | $0.599453 | $0.627991 | $0.584186 | $0.613245 | $3,626.925 |
2025-09-03 | $0.588821 | $0.60664 | $0.582969 | $0.599453 | $3,032.158 |
2025-09-02 | $0.579647 | $0.60345 | $0.133962 | $0.588035 | $3,452.925 |
2025-09-01 | $0.566143 | $0.591548 | $0.561084 | $0.580323 | $2,619.088 |
2025-08-31 | $0.564713 | $0.580577 | $0.557377 | $0.566103 | $2,816.563 |
2025-08-30 | $0.550100 | $0.564732 | $0.544944 | $0.563799 | $1,079.520 |
2025-08-29 | $0.631341 | $0.620743 | $0.544741 | $0.550100 | $5,118.208 |
2025-08-28 | $0.695494 | $0.693146 | $0.556496 | $0.631341 | $15,504.57 |
2025-08-27 | $0.671671 | $0.696365 | $0.669496 | $0.696365 | $954.8748 |
2025-08-26 | $0.726002 | $0.727403 | $0.654666 | $0.671671 | $2,748.721 |
2025-08-25 | $0.792884 | $0.815552 | $0.714125 | $0.725409 | $3,465.248 |
2025-08-24 | $0.792711 | $0.806471 | $0.777033 | $0.792884 | $2,534.690 |
2025-08-23 | $0.749278 | $0.814616 | $0.766056 | $0.792944 | $2,932.244 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
opTrade AI(OPTR)
