Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.37 | -0.120 | -4.67% | 2.49 | 2.52 | 2.32 | 14,909,031.00 |
| 15 May 2024 | 2.48 | 0.090 | 3.76% | 2.41 | 2.51 | 2.28 | 24,796,253.00 |
| 14 May 2024 | 2.39 | -0.100 | -4.05% | 2.49 | 2.52 | 2.39 | 8,655,553.00 |
| 13 May 2024 | 2.50 | -0.030 | -1.11% | 2.53 | 2.54 | 2.42 | 10,757,642.00 |
| 12 May 2024 | 2.52 | -0.010 | -0.43% | 2.54 | 2.58 | 2.52 | 3,815,791.00 |
| 11 May 2024 | 2.53 | 0.010 | 0.56% | 2.52 | 2.58 | 2.51 | 5,927,938.00 |
| 10 May 2024 | 2.52 | -0.130 | -5.05% | 2.65 | 2.68 | 2.48 | 10,374,141.00 |
| 09 May 2024 | 2.65 | 0.070 | 2.87% | 2.58 | 2.67 | 2.55 | 7,701,416.00 |
| 08 May 2024 | 2.58 | -0.090 | -3.33% | 2.67 | 2.68 | 2.55 | 12,127,477.00 |
| 07 May 2024 | 2.67 | -0.100 | -3.51% | 2.77 | 2.81 | 2.66 | 13,993,251.00 |
| 06 May 2024 | 2.77 | -0.140 | -4.69% | 2.90 | 3.00 | 2.76 | 14,888,384.00 |
| 05 May 2024 | 2.90 | 0.020 | 0.76% | 2.88 | 2.96 | 2.82 | 15,657,313.00 |
| 04 May 2024 | 2.88 | 0.020 | 0.81% | 2.87 | 3.04 | 2.83 | 20,251,907.00 |
| 03 May 2024 | 2.86 | -0.020 | -0.52% | 2.88 | 2.99 | 2.81 | 24,823,211.00 |
| 02 May 2024 | 2.87 | 0.080 | 2.75% | 2.77 | 2.92 | 2.65 | 32,877,394.00 |
| 01 May 2024 | 2.80 | 0.260 | 10.34% | 2.52 | 2.84 | 2.40 | 54,744,985.00 |
| 30 Abr 2024 | 2.53 | 0.040 | 1.56% | 2.49 | 2.56 | 2.28 | 26,746,578.00 |
| 29 Abr 2024 | 2.49 | -0.140 | -5.35% | 2.64 | 2.68 | 2.40 | 26,804,481.00 |
| 28 Abr 2024 | 2.64 | 0.010 | 0.42% | 2.63 | 2.79 | 2.61 | 33,765,270.00 |
| 27 Abr 2024 | 2.62 | 0.290 | 12.57% | 2.34 | 2.67 | 2.25 | 27,960,415.00 |
| 26 Abr 2024 | 2.33 | -0.090 | -3.60% | 2.42 | 2.43 | 2.31 | 13,484,699.00 |
| 25 Abr 2024 | 2.42 | 0.00 | -0.17% | 2.42 | 2.48 | 2.35 | 14,032,227.00 |
| 24 Abr 2024 | 2.42 | -0.070 | -2.77% | 2.49 | 2.62 | 2.39 | 20,670,716.00 |
| 23 Abr 2024 | 2.49 | -0.060 | -2.31% | 2.55 | 2.59 | 2.46 | 13,652,388.00 |
| 22 Abr 2024 | 2.55 | 0.110 | 4.34% | 2.45 | 2.60 | 2.44 | 19,655,586.00 |
| 21 Abr 2024 | 2.44 | -0.060 | -2.47% | 2.49 | 2.54 | 2.38 | 11,927,510.00 |
| 20 Abr 2024 | 2.51 | 0.270 | 12.28% | 2.23 | 2.53 | 2.20 | 18,196,876.00 |
| 19 Abr 2024 | 2.23 | 0.010 | 0.40% | 2.22 | 2.32 | 2.04 | 25,376,663.00 |
| 18 Abr 2024 | 2.22 | 0.060 | 2.63% | 2.16 | 2.27 | 2.12 | 13,249,300.00 |
| 17 Abr 2024 | 2.17 | -0.080 | -3.39% | 2.23 | 2.28 | 2.08 | 18,402,307.00 |
| 16 Abr 2024 | 2.24 | -0.020 | -0.97% | 2.26 | 2.29 | 2.11 | 27,865,395.00 |
| 15 Abr 2024 | 2.26 | -0.070 | -2.79% | 2.31 | 2.44 | 2.19 | 38,590,300.00 |
| 14 Abr 2024 | 2.33 | 0.210 | 10.12% | 2.11 | 2.37 | 2.04 | 41,995,556.00 |
| 13 Abr 2024 | 2.12 | -0.340 | -13.67% | 2.44 | 2.46 | 1.80 | 70,126,028.00 |
| 12 Abr 2024 | 2.45 | -0.490 | -16.70% | 2.94 | 3.04 | 2.08 | 44,924,101.00 |
| 11 Abr 2024 | 2.94 | -0.090 | -3.10% | 3.02 | 3.11 | 2.92 | 15,984,608.00 |
| 10 Abr 2024 | 3.04 | -0.010 | -0.30% | 3.04 | 3.09 | 2.90 | 19,339,681.00 |
| 09 Abr 2024 | 3.04 | -0.320 | -9.54% | 3.38 | 3.41 | 3.02 | 22,081,674.00 |
| 08 Abr 2024 | 3.37 | 0.170 | 5.22% | 3.18 | 3.38 | 3.08 | 23,306,161.00 |
| 07 Abr 2024 | 3.20 | 0.210 | 6.85% | 2.99 | 3.21 | 2.98 | 14,362,100.00 |
| 06 Abr 2024 | 2.99 | 0.120 | 4.18% | 2.86 | 3.03 | 2.85 | 14,257,207.00 |
| 05 Abr 2024 | 2.87 | -0.230 | -7.47% | 3.09 | 3.11 | 2.87 | 20,216,136.00 |
| 04 Abr 2024 | 3.11 | 0.050 | 1.77% | 3.04 | 3.23 | 3.00 | 15,290,381.00 |
| 03 Abr 2024 | 3.05 | -0.100 | -3.27% | 3.15 | 3.23 | 3.02 | 19,135,424.00 |
| 02 Abr 2024 | 3.15 | -0.340 | -9.81% | 3.49 | 3.50 | 3.10 | 28,334,101.00 |
| 01 Abr 2024 | 3.50 | -0.190 | -5.20% | 3.68 | 3.69 | 3.38 | 15,956,999.00 |
| 31 Mar 2024 | 3.69 | 0.030 | 0.90% | 3.64 | 3.75 | 3.61 | 7,536,522.00 |
| 30 Mar 2024 | 3.66 | 0.040 | 1.05% | 3.61 | 3.81 | 3.60 | 11,788,427.00 |
| 29 Mar 2024 | 3.62 | -0.110 | -2.82% | 3.72 | 3.75 | 3.57 | 10,056,671.00 |
| 28 Mar 2024 | 3.72 | 0.050 | 1.47% | 3.66 | 3.76 | 3.61 | 14,319,402.00 |
| 27 Mar 2024 | 3.67 | -0.250 | -6.36% | 3.90 | 4.04 | 3.65 | 24,694,799.00 |
| 26 Mar 2024 | 3.92 | 0.060 | 1.53% | 3.86 | 4.03 | 3.79 | 21,581,870.00 |
| 25 Mar 2024 | 3.86 | 0.150 | 4.07% | 3.69 | 3.92 | 3.69 | 25,257,681.00 |
| 24 Mar 2024 | 3.71 | 0.280 | 8.10% | 3.42 | 3.80 | 3.37 | 27,271,299.00 |
| 23 Mar 2024 | 3.43 | 0.020 | 0.53% | 3.40 | 3.54 | 3.31 | 16,289,029.00 |
| 22 Mar 2024 | 3.41 | -0.020 | -0.44% | 3.41 | 3.60 | 3.30 | 37,787,323.00 |
| 21 Mar 2024 | 3.43 | -0.120 | -3.36% | 3.54 | 3.61 | 3.34 | 26,290,591.00 |
| 20 Mar 2024 | 3.55 | 0.110 | 3.08% | 3.43 | 3.58 | 3.16 | 53,048,469.00 |
| 19 Mar 2024 | 3.44 | 0.140 | 4.21% | 3.31 | 3.50 | 2.97 | 46,443,806.00 |
| 18 Mar 2024 | 3.30 | -0.280 | -7.84% | 3.56 | 3.57 | 3.24 | 24,813,237.00 |
| 17 Mar 2024 | 3.58 | 0.030 | 0.82% | 3.57 | 3.64 | 3.36 | 20,248,238.00 |
| 16 Mar 2024 | 3.55 | -0.260 | -6.82% | 3.81 | 3.85 | 3.46 | 22,738,564.00 |
| 15 Mar 2024 | 3.81 | -0.600 | -13.64% | 4.21 | 4.24 | 3.62 | 17,023,065.00 |
| 14 Mar 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
| 13 Mar 2024 | 4.42 | 0.050 | 1.24% | 4.36 | 4.58 | 4.33 | 21,387,953.00 |
| 12 Mar 2024 | 4.36 | -0.220 | -4.78% | 4.57 | 4.68 | 4.14 | 37,318,285.00 |
| 11 Mar 2024 | 4.58 | 0.040 | 0.93% | 4.53 | 4.66 | 4.40 | 34,910,188.00 |
| 10 Mar 2024 | 4.54 | -0.160 | -3.36% | 4.69 | 4.79 | 4.42 | 18,282,851.00 |
| 09 Mar 2024 | 4.70 | 0.220 | 4.82% | 4.48 | 4.70 | 4.47 | 16,674,068.00 |
| 08 Mar 2024 | 4.48 | -0.180 | -3.82% | 4.69 | 4.80 | 4.29 | 19,605,482.00 |
| 07 Mar 2024 | 4.66 | 0.110 | 2.49% | 4.54 | 4.77 | 4.43 | 28,919,517.00 |
| 06 Mar 2024 | 4.55 | 0.030 | 0.71% | 4.56 | 4.87 | 4.31 | 50,388,918.00 |
| 05 Mar 2024 | 4.51 | 0.600 | 15.45% | 3.91 | 4.70 | 3.72 | 76,165,904.00 |
| 04 Mar 2024 | 3.91 | -0.080 | -2.03% | 3.98 | 4.09 | 3.76 | 21,644,440.00 |
| 03 Mar 2024 | 3.99 | 0.00 | 0.05% | 3.97 | 4.32 | 3.84 | 36,975,208.00 |
| 02 Mar 2024 | 3.99 | 0.230 | 6.09% | 3.75 | 3.99 | 3.71 | 20,112,152.00 |
| 01 Mar 2024 | 3.76 | 0.070 | 1.81% | 3.71 | 3.82 | 3.70 | 13,493,131.00 |
| 29 Feb 2024 | 3.69 | -0.080 | -2.07% | 3.75 | 4.04 | 3.61 | 30,717,859.00 |
| 28 Feb 2024 | 3.77 | 0.060 | 1.73% | 3.71 | 3.93 | 3.56 | 25,733,629.00 |
| 27 Feb 2024 | 3.71 | -0.120 | -3.16% | 3.82 | 3.94 | 3.66 | 18,755,400.00 |
| 26 Feb 2024 | 3.83 | -0.050 | -1.39% | 3.87 | 3.88 | 3.63 | 16,587,357.00 |
| 25 Feb 2024 | 3.88 | 0.210 | 5.81% | 3.67 | 3.88 | 3.61 | 11,877,307.00 |
| 24 Feb 2024 | 3.67 | 0.160 | 4.59% | 3.51 | 3.72 | 3.43 | 12,713,050.00 |
| 23 Feb 2024 | 3.51 | -0.140 | -3.76% | 3.65 | 3.70 | 3.48 | 15,960,359.00 |
| 22 Feb 2024 | 3.64 | -0.120 | -3.11% | 3.75 | 3.84 | 3.61 | 20,394,331.00 |
| 21 Feb 2024 | 3.76 | -0.300 | -7.36% | 4.06 | 4.07 | 3.56 | 28,924,123.00 |
| 20 Feb 2024 | 4.06 | 0.100 | 2.50% | 3.96 | 4.20 | 3.71 | 42,786,287.00 |
| 19 Feb 2024 | 3.96 | 0.170 | 4.46% | 3.80 | 4.02 | 3.74 | 20,099,996.00 |
| 18 Feb 2024 | 3.79 | 0.210 | 5.92% | 3.58 | 3.82 | 3.55 | 10,424,001.00 |
| 17 Feb 2024 | 3.58 | -0.060 | -1.62% | 3.63 | 3.67 | 3.46 | 10,876,313.00 |
