Opus(OPUS)Hoje
$0.010182
Opus Histórico de preços
(OPUS)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 | $0.010303 | $0.01049 | $0.00968 | $0.010095 | $183.734K |
2025-09-11 | $0.010322 | $0.0106 | $0.0102 | $0.010318 | $109.814K |
2025-09-10 | $0.009540 | $0.01035 | $0.00951 | $0.010354 | $117.252K |
2025-09-09 | $0.009901 | $0.01015 | $0.00945 | $0.009516 | $150.257K |
2025-09-08 | $0.009748 | $0.01001 | $0.00947 | $0.009901 | $127.762K |
2025-09-07 | $0.009461 | $0.00981 | $0.00933 | $0.009758 | $99,751.62 |
2025-09-06 | $0.010216 | $0.01027 | $0.00941 | $0.009470 | $133.153K |
2025-09-05 | $0.008425 | $0.01308 | $0.00822 | $0.010220 | $223.154K |
2025-09-04 | $0.008970 | $0.00902 | $0.0083 | $0.008397 | $7,038.899 |
2025-09-03 | $0.008697 | $0.00941 | $0.00864 | $0.008974 | $148.536K |
2025-09-02 | $0.008071 | $0.01651 | $0.00749 | $0.008696 | $290.134K |
2025-09-01 | $0.009621 | $0.00997 | $0.0079 | $0.008076 | $268.304K |
2025-08-31 | $0.009655 | $0.0109 | $0.00926 | $0.009595 | $157.556K |
2025-08-30 | $0.010336 | $0.01028 | $0.00943 | $0.009650 | $160.390K |
2025-08-29 | $0.011582 | $0.01153 | $0.00992 | $0.010252 | $261.287K |
2025-08-28 | $0.010928 | $0.01233 | $0.01068 | $0.011585 | $504.381K |
2025-08-27 | $0.010201 | $0.01125 | $0.01022 | $0.010953 | $493.919K |
2025-08-26 | $0.010708 | $0.01082 | $0.00934 | $0.010177 | $765.773K |
2025-08-25 | $0.012159 | $0.01232 | $0.00997 | $0.01069 | $546.997K |
2025-08-24 | $0.009860 | $0.01302 | $0.00988 | $0.012129 | $621.773K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Opus(OPUS)
