Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.OPSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.000795 | -0.000071 | -8.20% | 0.000865 | 0.000866 | 0.000794 | 12,805,713.00 |
| 17 May 2024 | 0.000866 | 0.000038 | 4.59% | 0.000829 | 0.000907 | 0.000828 | 11,674,144.00 |
| 16 May 2024 | 0.000828 | -0.000038 | -4.39% | 0.0009 | 0.0009 | 0.000827 | 7,083,811.00 |
| 15 May 2024 | 0.000866 | 0.000069 | 8.66% | 0.000797 | 0.000866 | 0.000796 | 4,826,471.00 |
| 14 May 2024 | 0.000797 | 0.000016 | 2.05% | 0.000781 | 0.000987 | 0.00078 | 11,065,169.00 |
| 13 May 2024 | 0.000781 | -0.000019 | -2.38% | 0.000798 | 0.000809 | 0.000767 | 9,038,940.00 |
| 12 May 2024 | 0.0008 | -0.00000900 | -1.11% | 0.000809 | 0.000809 | 0.000767 | 16,065,863.00 |
| 11 May 2024 | 0.000809 | 0.00000600 | 0.75% | 0.000804 | 0.000809 | 0.000787 | 13,277,070.00 |
| 10 May 2024 | 0.000803 | 0.000019 | 2.42% | 0.000778 | 0.000812 | 0.00077 | 16,129,448.00 |
| 09 May 2024 | 0.000784 | -0.000032 | -3.92% | 0.000857 | 0.000986 | 0.000774 | 2,658,985.00 |
| 08 May 2024 | 0.000816 | 0.000052 | 6.81% | 0.000778 | 0.0012 | 0.00075 | 8,570,744.00 |
| 07 May 2024 | 0.000764 | -0.000026 | -3.29% | 0.00081 | 0.00132 | 0.00075 | 3,567,612.00 |
| 06 May 2024 | 0.00079 | -0.000029 | -3.54% | 0.000819 | 0.000825 | 0.000773 | 14,240,012.00 |
| 05 May 2024 | 0.000819 | -0.00000900 | -1.09% | 0.000766 | 0.000833 | 0.00075 | 12,610,859.00 |
| 04 May 2024 | 0.000828 | 0.000078 | 10.40% | 0.00075 | 0.000836 | 0.00075 | 1,681,365.00 |
| 03 May 2024 | 0.00075 | 0.000013 | 1.76% | 0.000739 | 0.000842 | 0.000728 | 1,570,683.00 |
| 02 May 2024 | 0.000737 | -0.000051 | -6.47% | 0.000788 | 0.000846 | 0.000728 | 3,011,129.00 |
| 01 May 2024 | 0.000788 | -0.000168 | -17.57% | 0.000957 | 0.000958 | 0.000741 | 8,391,203.00 |
| 30 Abr 2024 | 0.000956 | -0.000128 | -11.81% | 0.000969 | 0.001188 | 0.000944 | 3,722,783.00 |
| 29 Abr 2024 | 0.001084 | 0.000076 | 7.54% | 0.000925 | 0.001085 | 0.000908 | 2,541,326.00 |
| 28 Abr 2024 | 0.001008 | 0.000058 | 6.10% | 0.00095 | 0.001013 | 0.000916 | 1,126,448.00 |
| 27 Abr 2024 | 0.00095 | -0.00000900 | -0.94% | 0.000951 | 0.001012 | 0.00095 | 127,895.00 |
| 26 Abr 2024 | 0.000959 | -0.000031 | -3.13% | 0.001024 | 0.001024 | 0.00095 | 3,534,041.00 |
| 25 Abr 2024 | 0.00099 | -0.000074 | -6.96% | 0.001065 | 0.001069 | 0.000987 | 8,756,225.00 |
| 24 Abr 2024 | 0.001064 | -0.000016 | -1.48% | 0.001181 | 0.001181 | 0.00106 | 4,206,176.00 |
| 23 Abr 2024 | 0.00108 | -0.000028 | -2.53% | 0.001076 | 0.00118 | 0.001071 | 204,514.00 |
| 22 Abr 2024 | 0.001108 | 0.00000040 | 0.04% | 0.001024 | 0.001177 | 0.000998 | 507,307.00 |
| 21 Abr 2024 | 0.001108 | 0.00000600 | 0.54% | 0.001102 | 0.001111 | 0.000951 | 304,417.00 |
| 20 Abr 2024 | 0.001102 | 0.000053 | 5.05% | 0.00105 | 0.001122 | 0.001049 | 113,340.00 |
| 19 Abr 2024 | 0.00105 | -0.00006 | -5.40% | 0.00106 | 0.001121 | 0.00105 | 127,086.00 |
| 18 Abr 2024 | 0.00111 | 0.000117 | 11.80% | 0.000993 | 0.00117 | 0.000951 | 5,231,950.00 |
| 17 Abr 2024 | 0.000993 | 0.00000900 | 0.91% | 0.000985 | 0.001 | 0.000974 | 14,342,200.00 |
| 16 Abr 2024 | 0.000984 | -0.000014 | -1.40% | 0.00099 | 0.000991 | 0.00098 | 4,512,334.00 |
| 15 Abr 2024 | 0.000998 | 0.00001 | 1.01% | 0.001027 | 0.001028 | 0.000989 | 847,609.00 |
| 14 Abr 2024 | 0.000988 | 0.00000800 | 0.82% | 0.000981 | 0.001028 | 0.00098 | 607,102.00 |
| 13 Abr 2024 | 0.00098 | 0.00 | 0.00% | 0.00098 | 0.00103 | 0.00098 | 1,238,393.00 |
| 12 Abr 2024 | 0.00098 | -0.00008 | -7.55% | 0.001083 | 0.001139 | 0.00098 | 1,928,225.00 |
| 11 Abr 2024 | 0.00106 | -0.00002 | -1.85% | 0.001057 | 0.00115 | 0.001041 | 281,105.00 |
| 10 Abr 2024 | 0.00108 | -0.000088 | -7.53% | 0.001132 | 0.00116 | 0.00101 | 1,335,761.00 |
| 09 Abr 2024 | 0.001168 | 0.000071 | 6.47% | 0.001099 | 0.001172 | 0.001088 | 8,449,681.00 |
| 08 Abr 2024 | 0.001098 | -0.000124 | -10.15% | 0.001221 | 0.001222 | 0.001048 | 12,909,714.00 |
| 07 Abr 2024 | 0.001222 | 0.000031 | 2.60% | 0.001174 | 0.001249 | 0.001097 | 4,818,649.00 |
| 06 Abr 2024 | 0.00119 | 0.000089 | 8.08% | 0.00111 | 0.001209 | 0.001074 | 4,620,668.00 |
| 05 Abr 2024 | 0.001102 | -0.000038 | -3.33% | 0.00114 | 0.001187 | 0.001102 | 5,937,473.00 |
| 04 Abr 2024 | 0.00114 | 0.000058 | 5.36% | 0.00108 | 0.001177 | 0.001079 | 7,846,438.00 |
| 03 Abr 2024 | 0.001082 | -0.000038 | -3.39% | 0.001118 | 0.001143 | 0.001079 | 13,915,873.00 |
| 02 Abr 2024 | 0.00112 | -0.000129 | -10.33% | 0.00124 | 0.001248 | 0.001099 | 7,950,650.00 |
| 01 Abr 2024 | 0.001249 | -0.000025 | -1.96% | 0.001274 | 0.001285 | 0.001223 | 8,576,107.00 |
| 31 Mar 2024 | 0.001275 | -0.000013 | -1.01% | 0.001285 | 0.001299 | 0.001265 | 12,163,604.00 |
| 30 Mar 2024 | 0.001288 | -0.000013 | -1.00% | 0.001318 | 0.001328 | 0.001255 | 5,148,269.00 |
| 29 Mar 2024 | 0.0013 | 0.000051 | 4.08% | 0.00125 | 0.001397 | 0.00119 | 7,231,387.00 |
| 28 Mar 2024 | 0.00125 | -0.000078 | -5.88% | 0.001316 | 0.001358 | 0.001226 | 16,851,829.00 |
| 27 Mar 2024 | 0.001327 | 0.000049 | 3.83% | 0.001275 | 0.001399 | 0.00124 | 12,212,128.00 |
| 26 Mar 2024 | 0.001278 | 0.000029 | 2.32% | 0.00125 | 0.001345 | 0.001177 | 15,177,234.00 |
| 25 Mar 2024 | 0.00125 | -0.000136 | -9.81% | 0.001369 | 0.001423 | 0.00119 | 16,797,338.00 |
| 24 Mar 2024 | 0.001386 | 0.000282 | 25.58% | 0.001189 | 0.0019 | 0.001168 | 15,869,617.00 |
| 23 Mar 2024 | 0.001103 | 0.000057 | 5.45% | 0.001072 | 0.001444 | 0.001026 | 21,899,800.00 |
| 22 Mar 2024 | 0.001047 | -0.000206 | -16.45% | 0.001257 | 0.001262 | 0.001 | 15,618,739.00 |
| 21 Mar 2024 | 0.001252 | -0.000072 | -5.44% | 0.001311 | 0.001326 | 0.001241 | 13,624,092.00 |
| 20 Mar 2024 | 0.001325 | -0.000051 | -3.71% | 0.001376 | 0.0016 | 0.001245 | 13,858,238.00 |
| 19 Mar 2024 | 0.001376 | 0.000146 | 11.88% | 0.001235 | 0.001449 | 0.0012 | 15,190,683.00 |
| 18 Mar 2024 | 0.00123 | 0.000057 | 4.86% | 0.00117 | 0.001281 | 0.001166 | 12,767,361.00 |
| 17 Mar 2024 | 0.001172 | -0.000098 | -7.72% | 0.001258 | 0.001314 | 0.001123 | 12,817,209.00 |
| 16 Mar 2024 | 0.00127 | -0.000058 | -4.37% | 0.001324 | 0.001608 | 0.00123 | 11,261,723.00 |
| 15 Mar 2024 | 0.001328 | 0.00002 | 1.53% | 0.001288 | 0.001607 | 0.00118 | 16,532,682.00 |
| 14 Mar 2024 | 0.001308 | 0.000061 | 4.89% | 0.001269 | 0.00137 | 0.001124 | 11,248,498.00 |
| 13 Mar 2024 | 0.001247 | 0.000116 | 10.28% | 0.001119 | 0.00132 | 0.00109 | 14,659,311.00 |
| 12 Mar 2024 | 0.00113 | 0.000039 | 3.57% | 0.001089 | 0.001165 | 0.000982 | 18,312,727.00 |
| 11 Mar 2024 | 0.001091 | 0.000015 | 1.39% | 0.001069 | 0.001201 | 0.001056 | 13,735,143.00 |
| 10 Mar 2024 | 0.001076 | 0.000058 | 5.70% | 0.001008 | 0.001175 | 0.000997 | 19,071,735.00 |
| 09 Mar 2024 | 0.001018 | -0.00000800 | -0.78% | 0.001032 | 0.001059 | 0.000981 | 18,614,023.00 |
| 08 Mar 2024 | 0.001026 | 0.00004 | 4.06% | 0.000984 | 0.00107 | 0.000956 | 18,568,366.00 |
| 07 Mar 2024 | 0.000986 | 0.000039 | 4.12% | 0.000958 | 0.0012 | 0.000907 | 23,972,863.00 |
| 06 Mar 2024 | 0.000947 | -0.000046 | -4.63% | 0.000974 | 0.001007 | 0.000907 | 16,835,134.00 |
| 05 Mar 2024 | 0.000993 | 0.000012 | 1.22% | 0.000987 | 0.001023 | 0.00094 | 18,608,656.00 |
| 04 Mar 2024 | 0.000981 | 0.000067 | 7.33% | 0.00091 | 0.001002 | 0.000888 | 14,187,508.00 |
| 03 Mar 2024 | 0.000914 | -0.00000800 | -0.87% | 0.000924 | 0.001 | 0.00086 | 16,700,310.00 |
| 02 Mar 2024 | 0.000922 | 0.00000400 | 0.44% | 0.000918 | 0.000928 | 0.000896 | 21,594,839.00 |
| 01 Mar 2024 | 0.000918 | -0.00007 | -7.09% | 0.000988 | 0.000994 | 0.000897 | 24,899,649.00 |
| 29 Feb 2024 | 0.000987 | -0.000031 | -3.05% | 0.001014 | 0.001031 | 0.000979 | 21,235,207.00 |
| 28 Feb 2024 | 0.001018 | 0.00003 | 3.04% | 0.000989 | 0.001048 | 0.000985 | 17,171,352.00 |
| 27 Feb 2024 | 0.000988 | -0.000063 | -5.99% | 0.00107 | 0.001074 | 0.000952 | 18,388,976.00 |
| 26 Feb 2024 | 0.001052 | 0.000101 | 10.59% | 0.000958 | 0.00108 | 0.000953 | 18,278,510.00 |
| 25 Feb 2024 | 0.000951 | 0.000012 | 1.28% | 0.000939 | 0.000969 | 0.000928 | 19,987,619.00 |
| 24 Feb 2024 | 0.000939 | -0.000027 | -2.79% | 0.000962 | 0.001111 | 0.000911 | 20,511,723.00 |
| 23 Feb 2024 | 0.000966 | 0.000024 | 2.55% | 0.000941 | 0.00099 | 0.000902 | 16,311,876.00 |
| 22 Feb 2024 | 0.000942 | -0.00000400 | -0.42% | 0.000947 | 0.000972 | 0.00094 | 12,212,972.00 |
| 21 Feb 2024 | 0.000946 | -0.00001 | -1.05% | 0.000957 | 0.001 | 0.00094 | 17,827,612.00 |
| 20 Feb 2024 | 0.000957 | -0.000037 | -3.72% | 0.000993 | 0.001 | 0.00095 | 22,101,477.00 |
| 19 Feb 2024 | 0.000994 | 0.000027 | 2.79% | 0.001004 | 0.001042 | 0.00098 | 19,732,619.00 |
| 18 Feb 2024 | 0.000967 | -0.000144 | -12.96% | 0.001097 | 0.00115 | 0.000935 | 17,912,252.00 |
| 17 Feb 2024 | 0.001111 | 0.000109 | 10.92% | 0.001001 | 0.001167 | 0.000995 | 18,049,004.00 |
