Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OPNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.004583 | -0.00179 | -28.09% | 0.006377 | 0.006498 | 0.004499 | 2,779,730.00 |
| 22 May 2024 | 0.006373 | -0.000652 | -9.28% | 0.006803 | 0.006916 | 0.006256 | 2,022,838.00 |
| 21 May 2024 | 0.007025 | 0.000574 | 8.90% | 0.006441 | 0.00709 | 0.006401 | 1,891,408.00 |
| 20 May 2024 | 0.006451 | -0.00054 | -7.72% | 0.006998 | 0.007348 | 0.00627 | 2,147,809.00 |
| 19 May 2024 | 0.006991 | -0.000197 | -2.74% | 0.007188 | 0.008665 | 0.00665 | 1,608,841.00 |
| 18 May 2024 | 0.007188 | 0.000062 | 0.87% | 0.007134 | 0.009429 | 0.006561 | 2,902,559.00 |
| 17 May 2024 | 0.007126 | 0.000554 | 8.43% | 0.006588 | 0.007194 | 0.006458 | 1,842,909.00 |
| 16 May 2024 | 0.006572 | 0.000382 | 6.17% | 0.006203 | 0.007086 | 0.006002 | 1,297,286.00 |
| 15 May 2024 | 0.00619 | -0.000509 | -7.60% | 0.0067 | 0.0067 | 0.005879 | 1,817,295.00 |
| 14 May 2024 | 0.006699 | -0.001715 | -20.38% | 0.008112 | 0.008688 | 0.006624 | 684,242.00 |
| 13 May 2024 | 0.008414 | -0.001055 | -11.14% | 0.009473 | 0.009474 | 0.008051 | 975,699.00 |
| 12 May 2024 | 0.009469 | 0.001143 | 13.73% | 0.00825 | 0.009997 | 0.007791 | 1,023,714.00 |
| 11 May 2024 | 0.008326 | -0.000052 | -0.62% | 0.008332 | 0.010 | 0.00713 | 1,765,970.00 |
| 10 May 2024 | 0.008378 | -0.001502 | -15.20% | 0.009373 | 0.012051 | 0.0075 | 2,609,570.00 |
| 09 May 2024 | 0.00988 | 0.001295 | 15.08% | 0.00856 | 0.012527 | 0.007399 | 2,448,086.00 |
| 08 May 2024 | 0.008585 | -0.00087 | -9.20% | 0.009429 | 0.01022 | 0.006858 | 2,869,242.00 |
| 07 May 2024 | 0.009455 | 0.002751 | 41.04% | 0.010682 | 0.013 | 0.006918 | 3,891,456.00 |
| 06 May 2024 | 0.006704 | 0.000634 | 10.44% | 0.005822 | 0.00708 | 0.004734 | 3,663,142.00 |
| 05 May 2024 | 0.00607 | -0.004335 | -41.66% | 0.01035 | 0.011999 | 0.005599 | 7,402,367.00 |
| 04 May 2024 | 0.010405 | 0.006747 | 184.45% | 0.003453 | 0.0135 | 0.002881 | 7,252,219.00 |
| 03 May 2024 | 0.003658 | -0.000024 | -0.65% | 0.003222 | 0.00463 | 0.002787 | 3,425,278.00 |
| 02 May 2024 | 0.003682 | 0.001638 | 80.14% | 0.002045 | 0.005499 | 0.002041 | 5,699,543.00 |
| 01 May 2024 | 0.002044 | -0.000077 | -3.63% | 0.002121 | 0.002127 | 0.002041 | 5,074,154.00 |
| 30 Abr 2024 | 0.002121 | -0.000031 | -1.44% | 0.002154 | 0.002162 | 0.002121 | 815,357.00 |
| 29 Abr 2024 | 0.002152 | -0.000132 | -5.78% | 0.002286 | 0.002295 | 0.002127 | 5,364,232.00 |
| 28 Abr 2024 | 0.002284 | -0.000123 | -5.11% | 0.00241 | 0.002417 | 0.002143 | 5,375,893.00 |
| 27 Abr 2024 | 0.002407 | -0.000117 | -4.64% | 0.002523 | 0.002541 | 0.0024 | 5,630,659.00 |
| 26 Abr 2024 | 0.002524 | -0.000114 | -4.32% | 0.002633 | 0.002641 | 0.002518 | 3,183,755.00 |
| 25 Abr 2024 | 0.002638 | -0.000013 | -0.49% | 0.002656 | 0.002656 | 0.002587 | 4,517,358.00 |
| 24 Abr 2024 | 0.002651 | -0.000054 | -2.00% | 0.002702 | 0.002831 | 0.002615 | 2,820,360.00 |
| 23 Abr 2024 | 0.002705 | 0.000134 | 5.21% | 0.002582 | 0.002776 | 0.002451 | 5,212,176.00 |
| 22 Abr 2024 | 0.002571 | 0.000071 | 2.84% | 0.002498 | 0.0027 | 0.002494 | 314,446.00 |
| 21 Abr 2024 | 0.0025 | -0.000014 | -0.56% | 0.002512 | 0.002512 | 0.002199 | 2,260,988.00 |
| 20 Abr 2024 | 0.002514 | 0.000313 | 14.22% | 0.002265 | 0.002514 | 0.002199 | 2,135,934.00 |
| 19 Abr 2024 | 0.002201 | -0.00031 | -12.35% | 0.002465 | 0.002465 | 0.002201 | 2,301,593.00 |
| 18 Abr 2024 | 0.002511 | -0.000277 | -9.94% | 0.00272 | 0.003507 | 0.002121 | 2,808,626.00 |
| 17 Abr 2024 | 0.002788 | -0.000181 | -6.10% | 0.003189 | 0.0064 | 0.002601 | 3,765,131.00 |
| 16 Abr 2024 | 0.002969 | 0.000241 | 8.83% | 0.002728 | 0.003006 | 0.002676 | 80,218.00 |
| 15 Abr 2024 | 0.002728 | -0.000203 | -6.93% | 0.002932 | 0.002997 | 0.002589 | 2,927,208.00 |
| 14 Abr 2024 | 0.002931 | -0.00021 | -6.69% | 0.002863 | 0.002984 | 0.002448 | 1,816,378.00 |
| 13 Abr 2024 | 0.003141 | -0.000019 | -0.60% | 0.003154 | 0.003342 | 0.003107 | 3,693,269.00 |
| 12 Abr 2024 | 0.00316 | -0.000731 | -18.79% | 0.003889 | 0.003889 | 0.003116 | 1,953,510.00 |
| 11 Abr 2024 | 0.003891 | -0.000256 | -6.17% | 0.004091 | 0.004103 | 0.00355 | 2,219,749.00 |
| 10 Abr 2024 | 0.004147 | -0.000171 | -3.96% | 0.004305 | 0.004345 | 0.004047 | 2,106,877.00 |
| 09 Abr 2024 | 0.004318 | -0.00000900 | -0.21% | 0.004336 | 0.006399 | 0.004318 | 2,978,009.00 |
| 08 Abr 2024 | 0.004327 | -0.00000200 | -0.05% | 0.004326 | 0.004342 | 0.004287 | 3,199,379.00 |
| 07 Abr 2024 | 0.004329 | 0.000239 | 5.84% | 0.004087 | 0.004342 | 0.003989 | 3,102,089.00 |
| 06 Abr 2024 | 0.00409 | 0.00052 | 14.57% | 0.003568 | 0.004542 | 0.003554 | 2,971,886.00 |
| 05 Abr 2024 | 0.00357 | -0.000075 | -2.06% | 0.003642 | 0.00366 | 0.003535 | 3,010,880.00 |
| 04 Abr 2024 | 0.003645 | 0.000097 | 2.73% | 0.003553 | 0.003731 | 0.0034 | 3,214,763.00 |
| 03 Abr 2024 | 0.003548 | -0.000029 | -0.81% | 0.003577 | 0.003737 | 0.003503 | 4,185,664.00 |
| 02 Abr 2024 | 0.003577 | -0.000124 | -3.35% | 0.003708 | 0.003729 | 0.003561 | 3,899,880.00 |
| 01 Abr 2024 | 0.003701 | -0.000083 | -2.19% | 0.003783 | 0.003799 | 0.00369 | 4,162,709.00 |
| 31 Mar 2024 | 0.003784 | 0.000116 | 3.16% | 0.003663 | 0.003893 | 0.003654 | 4,075,185.00 |
| 30 Mar 2024 | 0.003668 | -0.000886 | -19.46% | 0.004561 | 0.004837 | 0.003503 | 2,360,877.00 |
| 29 Mar 2024 | 0.004554 | -0.000168 | -3.56% | 0.004549 | 0.004815 | 0.004192 | 4,032,690.00 |
| 28 Mar 2024 | 0.004722 | 0.001138 | 31.75% | 0.003589 | 0.007068 | 0.003557 | 5,867,676.00 |
| 27 Mar 2024 | 0.003584 | -0.000162 | -4.32% | 0.00373 | 0.003742 | 0.003518 | 6,677,639.00 |
| 26 Mar 2024 | 0.003746 | 0.000172 | 4.81% | 0.00357 | 0.003758 | 0.00353 | 6,754,371.00 |
| 25 Mar 2024 | 0.003574 | 0.000041 | 1.16% | 0.003529 | 0.003705 | 0.003438 | 7,162,642.00 |
| 24 Mar 2024 | 0.003533 | -0.000099 | -2.73% | 0.003591 | 0.003669 | 0.003396 | 6,523,234.00 |
| 23 Mar 2024 | 0.003632 | 0.000347 | 10.56% | 0.003289 | 0.003639 | 0.003082 | 6,568,959.00 |
| 22 Mar 2024 | 0.003285 | -0.000069 | -2.06% | 0.003353 | 0.003367 | 0.003059 | 7,044,990.00 |
| 21 Mar 2024 | 0.003354 | 0.000217 | 6.92% | 0.003134 | 0.003758 | 0.003126 | 6,144,875.00 |
| 20 Mar 2024 | 0.003137 | -0.000258 | -7.60% | 0.003396 | 0.003407 | 0.003103 | 7,100,357.00 |
| 19 Mar 2024 | 0.003395 | -0.000226 | -6.24% | 0.003576 | 0.00362 | 0.003137 | 7,137,237.00 |
| 18 Mar 2024 | 0.003621 | -0.000464 | -11.36% | 0.004125 | 0.004208 | 0.003517 | 6,328,711.00 |
| 17 Mar 2024 | 0.004085 | -0.000404 | -9.00% | 0.004484 | 0.004492 | 0.003859 | 5,072,004.00 |
| 16 Mar 2024 | 0.004489 | -0.000182 | -3.90% | 0.004656 | 0.00482 | 0.004434 | 5,383,275.00 |
| 15 Mar 2024 | 0.004671 | 0.000166 | 3.68% | 0.004513 | 0.004836 | 0.004419 | 4,665,951.00 |
| 14 Mar 2024 | 0.004505 | -0.000617 | -12.05% | 0.005153 | 0.005416 | 0.004491 | 4,310,406.00 |
| 13 Mar 2024 | 0.005122 | 0.000789 | 18.21% | 0.004333 | 0.005547 | 0.004314 | 5,394,003.00 |
| 12 Mar 2024 | 0.004333 | -0.000011 | -0.25% | 0.004318 | 0.004531 | 0.004286 | 5,744,500.00 |
| 11 Mar 2024 | 0.004344 | -0.000632 | -12.70% | 0.004983 | 0.00503 | 0.004198 | 5,683,440.00 |
| 10 Mar 2024 | 0.004976 | 0.000146 | 3.02% | 0.004843 | 0.005679 | 0.004814 | 3,690,455.00 |
| 09 Mar 2024 | 0.00483 | -0.00011 | -2.23% | 0.004942 | 0.004972 | 0.004538 | 6,067,243.00 |
| 08 Mar 2024 | 0.00494 | -0.00033 | -6.26% | 0.005263 | 0.005392 | 0.004805 | 4,564,859.00 |
| 07 Mar 2024 | 0.00527 | 0.00021 | 4.15% | 0.005049 | 0.00681 | 0.005001 | 4,523,821.00 |
| 06 Mar 2024 | 0.00506 | 0.000284 | 5.95% | 0.004785 | 0.006286 | 0.004734 | 5,745,335.00 |
| 05 Mar 2024 | 0.004776 | -0.000648 | -11.95% | 0.00544 | 0.00544 | 0.004645 | 4,670,988.00 |
| 04 Mar 2024 | 0.005424 | 0.000295 | 5.75% | 0.005132 | 0.00575 | 0.004522 | 4,447,316.00 |
| 03 Mar 2024 | 0.005129 | -0.000182 | -3.43% | 0.005313 | 0.005409 | 0.00496 | 3,533,504.00 |
| 02 Mar 2024 | 0.005311 | 0.000143 | 2.77% | 0.005172 | 0.005823 | 0.005003 | 3,436,913.00 |
| 01 Mar 2024 | 0.005168 | -0.000471 | -8.35% | 0.005642 | 0.006277 | 0.005102 | 3,818,192.00 |
| 29 Feb 2024 | 0.005639 | 0.000066 | 1.18% | 0.005573 | 0.00682 | 0.005573 | 2,546,291.00 |
| 28 Feb 2024 | 0.005573 | -0.000054 | -0.96% | 0.005636 | 0.005769 | 0.005402 | 3,149,820.00 |
| 27 Feb 2024 | 0.005627 | -0.001166 | -17.16% | 0.006738 | 0.006751 | 0.005602 | 3,247,740.00 |
| 26 Feb 2024 | 0.006793 | 0.000867 | 14.63% | 0.005921 | 0.007083 | 0.005602 | 2,912,214.00 |
| 25 Feb 2024 | 0.005926 | -0.000364 | -5.79% | 0.006332 | 0.006879 | 0.005925 | 3,409,157.00 |
| 24 Feb 2024 | 0.00629 | -0.000188 | -2.90% | 0.006473 | 0.007078 | 0.006074 | 3,037,547.00 |
