Opium(OPIUM)Hoje
$0.026736
1 anos atrás
$0.058429
2 anos atrás
$0.045123
3 anos atrás
$0.193941
4 anos atrás
$2.34
Opium Histórico de preços
(OPIUM)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.037822 | $0.037870 | $0.027446 | $0.027462 | $59.23783 |
2025-08-25 | $0.046101 | $0.047465 | $0.027461 | $0.037747 | $118.1560 |
2025-08-24 | $0.041195 | $0.046373 | $0.027462 | $0.046101 | $363.1684 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Opium(OPIUM)
