Opaium(OPAIUM)Hoje
$0.001318
Opaium Histórico de preços
(OPAIUM)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.001399 | $0.00152 | $0.00126 | $0.001322 | $166.745K |
2025-09-12 | $0.001394 | $0.00146 | $0.00139 | $0.001408 | $124.754K |
2025-09-11 | $0.001361 | $0.0014 | $0.00135 | $0.001395 | $14,643.39 |
2025-09-10 | $0.001307 | $0.00138 | $0.00131 | $0.001360 | $4,967.385 |
2025-09-09 | $0.001402 | $0.00141 | $0.0013 | $0.001310 | $20,315.44 |
2025-09-08 | $0.001366 | $0.00142 | $0.00132 | $0.001407 | $19,735.80 |
2025-09-07 | $0.001379 | $0.00138 | $0.00127 | $0.001363 | $4,261.015 |
2025-09-06 | $0.001546 | $0.00155 | $0.00137 | $0.001383 | $21,214.08 |
2025-09-05 | $0.001639 | $0.00163 | $0.00153 | $0.001544 | $18,020.81 |
2025-09-04 | $0.001332 | $0.00287 | $0.00132 | $0.001649 | $21,392.06 |
2025-09-03 | $0.001281 | $0.00134 | $0.00127 | $0.001337 | $24,651.59 |
2025-09-02 | $0.001222 | $0.0013 | $0.00118 | $0.001283 | $253.977K |
2025-09-01 | $0.001254 | $0.00126 | $0.00119 | $0.001222 | $293.604K |
2025-08-31 | $0.001304 | $0.00142 | $0.00123 | $0.001251 | $196.898K |
2025-08-30 | $0.001002 | $0.00153 | $0.001 | $0.001300 | $460.084K |
2025-08-29 | $0.001142 | $0.00116 | $0.00099 | $0.001003 | $271.980K |
2025-08-28 | $0.001092 | $0.00117 | $0.00107 | $0.001142 | $288.570K |
2025-08-27 | $0.000899 | $0.00111 | $0.00086 | $0.001097 | $289.290K |
2025-08-26 | $0.000957 | $0.00097 | $0.00085 | $0.000899 | $388.180K |
2025-08-25 | $0.001055 | $0.00119 | $0.00095 | $0.000954 | $435.594K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Opaium(OPAIUM)
