Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.OPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.76 | -0.010 | -0.53% | 1.77 | 1.80 | 1.73 | 2,981,151.00 |
| 24 Jun 2024 | 1.77 | 0.060 | 3.59% | 1.71 | 1.77 | 1.61 | 3,207,850.00 |
| 23 Jun 2024 | 1.71 | -0.080 | -4.56% | 1.79 | 1.82 | 1.71 | 2,790,468.00 |
| 22 Jun 2024 | 1.79 | -0.020 | -1.24% | 1.81 | 1.82 | 1.78 | 2,758,780.00 |
| 21 Jun 2024 | 1.81 | -0.020 | -1.17% | 1.84 | 1.88 | 1.81 | 3,031,215.00 |
| 20 Jun 2024 | 1.83 | -0.060 | -3.29% | 1.91 | 2.01 | 1.83 | 3,486,435.00 |
| 19 Jun 2024 | 1.90 | 0.070 | 3.70% | 1.83 | 1.96 | 1.81 | 3,494,571.00 |
| 18 Jun 2024 | 1.83 | -0.110 | -5.43% | 1.94 | 1.94 | 1.73 | 3,859,441.00 |
| 17 Jun 2024 | 1.93 | -0.160 | -7.72% | 2.10 | 2.10 | 1.92 | 3,514,063.00 |
| 16 Jun 2024 | 2.10 | 0.00 | -0.20% | 2.10 | 2.12 | 2.04 | 3,177,164.00 |
| 15 Jun 2024 | 2.10 | 0.100 | 4.85% | 2.01 | 2.10 | 2.00 | 3,172,098.00 |
| 14 Jun 2024 | 2.00 | -0.010 | -0.41% | 2.01 | 2.06 | 1.90 | 3,400,499.00 |
| 13 Jun 2024 | 2.01 | -0.140 | -6.33% | 2.15 | 2.15 | 2.00 | 3,243,956.00 |
| 12 Jun 2024 | 2.15 | 0.090 | 4.38% | 2.06 | 2.21 | 2.00 | 3,583,201.00 |
| 11 Jun 2024 | 2.06 | -0.130 | -6.07% | 2.19 | 2.19 | 2.04 | 3,378,808.00 |
| 10 Jun 2024 | 2.19 | -0.040 | -1.75% | 2.23 | 2.25 | 2.16 | 2,656,423.00 |
| 09 Jun 2024 | 2.23 | 0.060 | 2.58% | 2.17 | 2.25 | 2.16 | 2,998,731.00 |
| 08 Jun 2024 | 2.17 | -0.090 | -3.86% | 2.26 | 2.27 | 2.14 | 3,169,891.00 |
| 07 Jun 2024 | 2.26 | -0.230 | -9.11% | 2.48 | 2.55 | 2.19 | 3,019,479.00 |
| 06 Jun 2024 | 2.49 | -0.040 | -1.47% | 2.52 | 2.53 | 2.45 | 2,449,580.00 |
| 05 Jun 2024 | 2.52 | 0.040 | 1.78% | 2.48 | 2.55 | 2.47 | 2,694,732.00 |
| 04 Jun 2024 | 2.48 | 0.080 | 3.41% | 2.40 | 2.48 | 2.39 | 2,578,266.00 |
| 03 Jun 2024 | 2.40 | 0.010 | 0.30% | 2.38 | 2.47 | 2.36 | 2,656,458.00 |
| 02 Jun 2024 | 2.39 | -0.080 | -3.34% | 2.47 | 2.50 | 2.35 | 2,596,105.00 |
| 01 Jun 2024 | 2.47 | 0.010 | 0.45% | 2.46 | 2.49 | 2.45 | 2,298,198.00 |
| 31 May 2024 | 2.46 | -0.010 | -0.53% | 2.48 | 2.52 | 2.41 | 2,451,805.00 |
| 30 May 2024 | 2.48 | -0.010 | -0.59% | 2.49 | 2.54 | 2.40 | 2,706,939.00 |
| 29 May 2024 | 2.49 | -0.060 | -2.43% | 2.55 | 2.59 | 2.49 | 2,775,364.00 |
| 28 May 2024 | 2.55 | -0.040 | -1.51% | 2.59 | 2.59 | 2.49 | 3,039,487.00 |
| 27 May 2024 | 2.59 | 0.060 | 2.34% | 2.53 | 2.64 | 2.51 | 3,115,779.00 |
| 26 May 2024 | 2.53 | -0.020 | -0.71% | 2.55 | 2.64 | 2.51 | 2,966,683.00 |
| 25 May 2024 | 2.55 | 0.030 | 1.07% | 2.52 | 2.60 | 2.50 | 2,866,642.00 |
| 24 May 2024 | 2.52 | -0.100 | -3.71% | 2.62 | 2.66 | 2.47 | 3,014,133.00 |
| 23 May 2024 | 2.62 | -0.040 | -1.50% | 2.67 | 2.85 | 2.52 | 4,037,700.00 |
| 22 May 2024 | 2.66 | -0.170 | -6.07% | 2.83 | 2.84 | 2.63 | 3,394,018.00 |
| 21 May 2024 | 2.83 | -0.070 | -2.24% | 2.92 | 3.02 | 2.79 | 3,339,900.00 |
| 20 May 2024 | 2.90 | 0.440 | 18.11% | 2.45 | 2.90 | 2.42 | 3,458,299.00 |
| 19 May 2024 | 2.45 | -0.100 | -3.85% | 2.55 | 2.60 | 2.44 | 2,533,634.00 |
| 18 May 2024 | 2.55 | -0.020 | -0.66% | 2.57 | 2.63 | 2.53 | 2,594,649.00 |
| 17 May 2024 | 2.57 | 0.200 | 8.35% | 2.37 | 2.61 | 2.34 | 2,996,193.00 |
| 16 May 2024 | 2.37 | -0.110 | -4.61% | 2.48 | 2.51 | 2.33 | 2,910,493.00 |
| 15 May 2024 | 2.48 | 0.090 | 3.72% | 2.39 | 2.51 | 2.28 | 3,303,892.00 |
| 14 May 2024 | 2.40 | -0.100 | -4.02% | 2.50 | 2.51 | 2.39 | 2,559,380.00 |
| 13 May 2024 | 2.50 | -0.030 | -1.22% | 2.53 | 2.54 | 2.43 | 2,741,372.00 |
| 12 May 2024 | 2.53 | -0.010 | -0.21% | 2.53 | 2.58 | 2.52 | 2,383,353.00 |
| 11 May 2024 | 2.53 | 0.010 | 0.52% | 2.52 | 2.58 | 2.51 | 2,557,984.00 |
| 10 May 2024 | 2.52 | -0.140 | -5.25% | 2.65 | 2.68 | 2.48 | 2,604,460.00 |
| 09 May 2024 | 2.66 | 0.070 | 2.84% | 2.58 | 2.67 | 2.55 | 2,631,414.00 |
| 08 May 2024 | 2.59 | -0.100 | -3.57% | 2.67 | 2.68 | 2.56 | 2,565,140.00 |
| 07 May 2024 | 2.68 | -0.100 | -3.42% | 2.77 | 2.81 | 2.66 | 2,762,930.00 |
| 06 May 2024 | 2.78 | -0.130 | -4.41% | 2.90 | 3.00 | 2.77 | 2,537,155.00 |
| 05 May 2024 | 2.90 | 0.020 | 0.83% | 2.88 | 2.96 | 2.82 | 2,604,113.00 |
| 04 May 2024 | 2.88 | 0.010 | 0.45% | 2.86 | 3.04 | 2.85 | 2,817,189.00 |
| 03 May 2024 | 2.87 | -0.010 | -0.35% | 2.87 | 2.99 | 2.81 | 2,936,975.00 |
| 02 May 2024 | 2.88 | 0.060 | 2.02% | 2.79 | 2.92 | 2.65 | 3,200,034.00 |
| 01 May 2024 | 2.82 | 0.280 | 10.90% | 2.54 | 2.83 | 2.42 | 4,337,770.00 |
| 30 Abr 2024 | 2.54 | 0.050 | 1.84% | 2.50 | 2.55 | 2.28 | 3,166,103.00 |
| 29 Abr 2024 | 2.50 | -0.140 | -5.14% | 2.63 | 2.67 | 2.41 | 3,361,832.00 |
| 28 Abr 2024 | 2.63 | 0.00 | 0.04% | 2.62 | 2.78 | 2.61 | 3,371,511.00 |
| 27 Abr 2024 | 2.63 | 0.300 | 12.84% | 2.33 | 2.67 | 2.27 | 3,340,601.00 |
| 26 Abr 2024 | 2.33 | -0.090 | -3.72% | 2.42 | 2.43 | 2.32 | 2,879,178.00 |
| 25 Abr 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.47 | 2.35 | 2,923,862.00 |
| 24 Abr 2024 | 2.42 | -0.070 | -2.77% | 2.49 | 2.62 | 2.39 | 3,263,683.00 |
| 23 Abr 2024 | 2.49 | -0.060 | -2.35% | 2.55 | 2.59 | 2.46 | 2,770,172.00 |
| 22 Abr 2024 | 2.55 | 0.110 | 4.52% | 2.44 | 2.59 | 2.44 | 3,074,078.00 |
| 21 Abr 2024 | 2.44 | -0.060 | -2.40% | 2.51 | 2.54 | 2.38 | 2,692,397.00 |
| 20 Abr 2024 | 2.50 | 0.270 | 12.04% | 2.23 | 2.52 | 2.20 | 2,926,257.00 |
| 19 Abr 2024 | 2.23 | 0.010 | 0.35% | 2.22 | 2.29 | 2.05 | 3,480,309.00 |
| 18 Abr 2024 | 2.22 | 0.060 | 2.54% | 2.17 | 2.26 | 2.12 | 2,764,225.00 |
| 17 Abr 2024 | 2.17 | -0.070 | -3.17% | 2.24 | 2.26 | 2.08 | 2,978,855.00 |
| 16 Abr 2024 | 2.24 | -0.030 | -1.26% | 2.27 | 2.29 | 2.11 | 3,097,855.00 |
| 15 Abr 2024 | 2.27 | -0.060 | -2.42% | 2.33 | 2.42 | 2.20 | 3,338,351.00 |
| 14 Abr 2024 | 2.32 | 0.200 | 9.47% | 2.11 | 2.37 | 2.08 | 3,527,472.00 |
| 13 Abr 2024 | 2.12 | -0.340 | -13.78% | 2.44 | 2.46 | 1.87 | 3,944,443.00 |
| 12 Abr 2024 | 2.46 | -0.480 | -16.19% | 2.94 | 3.03 | 2.30 | 2,903,090.00 |
| 11 Abr 2024 | 2.94 | -0.090 | -3.13% | 3.04 | 3.10 | 2.92 | 2,427,406.00 |
| 10 Abr 2024 | 3.03 | -0.010 | -0.29% | 3.04 | 3.09 | 2.93 | 2,556,537.00 |
| 09 Abr 2024 | 3.04 | -0.320 | -9.53% | 3.37 | 3.41 | 3.02 | 2,511,729.00 |
| 08 Abr 2024 | 3.36 | 0.170 | 5.31% | 3.20 | 3.38 | 3.09 | 2,495,538.00 |
| 07 Abr 2024 | 3.19 | 0.200 | 6.77% | 2.99 | 3.19 | 2.98 | 2,256,296.00 |
| 06 Abr 2024 | 2.99 | 0.120 | 4.15% | 2.87 | 3.02 | 2.85 | 2,478,773.00 |
| 05 Abr 2024 | 2.87 | -0.230 | -7.27% | 3.10 | 3.11 | 2.87 | 2,597,962.00 |
| 04 Abr 2024 | 3.10 | 0.040 | 1.39% | 3.05 | 3.22 | 3.00 | 2,423,356.00 |
| 03 Abr 2024 | 3.05 | -0.100 | -3.18% | 3.15 | 3.23 | 3.03 | 2,370,651.00 |
| 02 Abr 2024 | 3.15 | -0.340 | -9.78% | 3.50 | 3.50 | 3.11 | 2,798,811.00 |
| 01 Abr 2024 | 3.50 | -0.190 | -5.18% | 3.69 | 3.69 | 3.40 | 2,242,450.00 |
| 31 Mar 2024 | 3.69 | 0.030 | 0.73% | 3.66 | 3.75 | 3.62 | 2,039,105.00 |
| 30 Mar 2024 | 3.66 | 0.050 | 1.28% | 3.62 | 3.80 | 3.60 | 2,368,720.00 |
| 29 Mar 2024 | 3.62 | -0.100 | -2.80% | 3.72 | 3.75 | 3.57 | 2,235,040.00 |
| 28 Mar 2024 | 3.72 | 0.050 | 1.35% | 3.67 | 3.75 | 3.61 | 2,229,553.00 |
