opTrade AI(OPTR)Hôm nay
$0.5654
opTrade AI Lịch sử Giá
(OPTR)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.696003 | $0.768424 | $0.690057 | $0.747232 | $2,543.443 |
2025-08-21 | $0.708987 | $0.714787 | $0.694641 | $0.694836 | $1,224.070 |
2025-08-20 | $0.708773 | $0.713012 | $0.658173 | $0.707333 | $8,247.198 |
2025-08-19 | $0.819308 | $0.827636 | $0.689608 | $0.708773 | $6,356.493 |
2025-08-18 | $0.877952 | $0.884014 | $0.803363 | $0.820363 | $3,557.716 |
2025-08-17 | $0.846132 | $0.888556 | $0.864028 | $0.877952 | $4,734.702 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
opTrade AI(OPTR)
