Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OPULUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.18239 | 0.00003 | 0.02% | 0.18276 | 0.1886 | 0.17949 | 490,742.00 |
| 17 May 2024 | 0.18236 | 0.00598 | 3.39% | 0.17631 | 0.18447 | 0.17545 | 569,397.00 |
| 16 May 2024 | 0.17638 | 0.01074 | 6.48% | 0.1662 | 0.18398 | 0.16523 | 828,051.00 |
| 15 May 2024 | 0.16564 | 0.01585 | 10.58% | 0.14971 | 0.16602 | 0.14636 | 477,773.00 |
| 14 May 2024 | 0.14979 | -0.00508 | -3.28% | 0.15501 | 0.15551 | 0.14931 | 223,326.00 |
| 13 May 2024 | 0.15487 | -0.00575 | -3.58% | 0.16024 | 0.16072 | 0.15387 | 294,888.00 |
| 12 May 2024 | 0.16062 | -0.00388 | -2.36% | 0.16443 | 0.16588 | 0.158 | 358,918.00 |
| 11 May 2024 | 0.1645 | 0.01133 | 7.40% | 0.15259 | 0.16558 | 0.1516 | 380,934.00 |
| 10 May 2024 | 0.15317 | -0.00836 | -5.18% | 0.16218 | 0.16741 | 0.15169 | 415,200.00 |
| 09 May 2024 | 0.16153 | 0.00916 | 6.01% | 0.15284 | 0.16451 | 0.15226 | 556,315.00 |
| 08 May 2024 | 0.15237 | -0.01033 | -6.35% | 0.16133 | 0.16433 | 0.152 | 491,523.00 |
| 07 May 2024 | 0.1627 | 0.00116 | 0.72% | 0.16157 | 0.17101 | 0.1593 | 461,868.00 |
| 06 May 2024 | 0.16154 | -0.00332 | -2.01% | 0.16483 | 0.17147 | 0.15981 | 636,764.00 |
| 05 May 2024 | 0.16486 | 0.00017 | 0.10% | 0.16377 | 0.16785 | 0.15871 | 476,571.00 |
| 04 May 2024 | 0.16469 | 0.00449 | 2.80% | 0.15969 | 0.17078 | 0.158 | 459,972.00 |
| 03 May 2024 | 0.1602 | 0.01241 | 8.40% | 0.1477 | 0.16199 | 0.1407 | 709,818.00 |
| 02 May 2024 | 0.14779 | -0.00085 | -0.57% | 0.14908 | 0.1518 | 0.14398 | 593,742.00 |
| 01 May 2024 | 0.14864 | 0.00333 | 2.29% | 0.14575 | 0.14988 | 0.13779 | 861,979.00 |
| 30 Abr 2024 | 0.14531 | -0.0101 | -6.50% | 0.155 | 0.16057 | 0.14206 | 786,376.00 |
| 29 Abr 2024 | 0.15541 | -0.01107 | -6.65% | 0.16643 | 0.16991 | 0.15034 | 653,097.00 |
| 28 Abr 2024 | 0.16648 | -0.00422 | -2.47% | 0.17068 | 0.17584 | 0.16505 | 416,602.00 |
| 27 Abr 2024 | 0.1707 | -0.00675 | -3.80% | 0.17731 | 0.1774 | 0.16348 | 563,181.00 |
| 26 Abr 2024 | 0.17745 | -0.01514 | -7.86% | 0.19227 | 0.211 | 0.17597 | 747,052.00 |
| 25 Abr 2024 | 0.19259 | 0.02592 | 15.55% | 0.16909 | 0.19308 | 0.16009 | 700,015.00 |
| 24 Abr 2024 | 0.16667 | -0.00595 | -3.45% | 0.17276 | 0.18658 | 0.157 | 722,612.00 |
| 23 Abr 2024 | 0.17262 | -0.0018 | -1.03% | 0.17441 | 0.17561 | 0.16641 | 616,576.00 |
| 22 Abr 2024 | 0.17442 | -0.00328 | -1.85% | 0.17777 | 0.18939 | 0.17105 | 648,438.00 |
| 21 Abr 2024 | 0.1777 | -0.01351 | -7.07% | 0.19078 | 0.19404 | 0.17325 | 711,354.00 |
| 20 Abr 2024 | 0.19121 | 0.00413 | 2.21% | 0.18701 | 0.19554 | 0.18002 | 509,995.00 |
| 19 Abr 2024 | 0.18708 | -0.00722 | -3.72% | 0.1948 | 0.20188 | 0.18076 | 796,823.00 |
| 18 Abr 2024 | 0.1943 | 0.01381 | 7.65% | 0.17988 | 0.19649 | 0.17747 | 668,469.00 |
| 17 Abr 2024 | 0.18049 | 0.00937 | 5.48% | 0.17047 | 0.18483 | 0.165 | 588,904.00 |
| 16 Abr 2024 | 0.17112 | -0.00254 | -1.46% | 0.17256 | 0.17484 | 0.16256 | 641,109.00 |
| 15 Abr 2024 | 0.17366 | -0.01698 | -8.91% | 0.19186 | 0.2082 | 0.1664 | 597,644.00 |
| 14 Abr 2024 | 0.19064 | 0.00256 | 1.36% | 0.1895 | 0.202 | 0.16999 | 938,436.00 |
| 13 Abr 2024 | 0.18808 | -0.02115 | -10.11% | 0.20673 | 0.2253 | 0.169 | 784,049.00 |
| 12 Abr 2024 | 0.20923 | -0.01163 | -5.27% | 0.22127 | 0.23298 | 0.18527 | 674,203.00 |
| 11 Abr 2024 | 0.22086 | -0.02337 | -9.57% | 0.24548 | 0.24891 | 0.2185 | 595,968.00 |
| 10 Abr 2024 | 0.24423 | -0.00226 | -0.92% | 0.24191 | 0.25399 | 0.2285 | 643,504.00 |
| 09 Abr 2024 | 0.24649 | -0.03584 | -12.69% | 0.28159 | 0.29904 | 0.23669 | 630,114.00 |
| 08 Abr 2024 | 0.28233 | 0.01534 | 5.75% | 0.26942 | 0.29199 | 0.2622 | 637,622.00 |
| 07 Abr 2024 | 0.26699 | 0.02579 | 10.69% | 0.24038 | 0.2776 | 0.23364 | 574,266.00 |
| 06 Abr 2024 | 0.2412 | -0.00339 | -1.39% | 0.24455 | 0.25365 | 0.23366 | 652,124.00 |
| 05 Abr 2024 | 0.24459 | -0.0176 | -6.71% | 0.26291 | 0.27265 | 0.24184 | 615,832.00 |
| 04 Abr 2024 | 0.26219 | 0.00342 | 1.32% | 0.25917 | 0.27952 | 0.25002 | 629,345.00 |
| 03 Abr 2024 | 0.25877 | -0.00741 | -2.78% | 0.264 | 0.28165 | 0.25002 | 696,816.00 |
| 02 Abr 2024 | 0.26618 | -0.0184 | -6.47% | 0.2849 | 0.2856 | 0.25038 | 794,097.00 |
| 01 Abr 2024 | 0.28458 | -0.03995 | -12.31% | 0.32565 | 0.33153 | 0.27013 | 662,522.00 |
| 31 Mar 2024 | 0.32453 | 0.05257 | 19.33% | 0.27307 | 0.3317 | 0.27271 | 651,732.00 |
| 30 Mar 2024 | 0.27196 | -0.03649 | -11.83% | 0.30936 | 0.3299 | 0.27081 | 665,415.00 |
| 29 Mar 2024 | 0.30845 | -0.02356 | -7.10% | 0.32832 | 0.32865 | 0.3006 | 988,443.00 |
| 28 Mar 2024 | 0.33201 | -0.02771 | -7.70% | 0.35053 | 0.38643 | 0.32539 | 1,514,397.00 |
| 27 Mar 2024 | 0.35972 | 0.09247 | 34.60% | 0.26969 | 0.37771 | 0.25608 | 1,493,137.00 |
| 26 Mar 2024 | 0.26725 | -0.00718 | -2.62% | 0.27461 | 0.28451 | 0.25678 | 1,221,611.00 |
| 25 Mar 2024 | 0.27443 | 0.03357 | 13.94% | 0.24056 | 0.27739 | 0.23808 | 798,162.00 |
| 24 Mar 2024 | 0.24086 | 0.01186 | 5.18% | 0.22954 | 0.2421 | 0.22333 | 626,801.00 |
| 23 Mar 2024 | 0.229 | 0.00597 | 2.68% | 0.22389 | 0.24477 | 0.22336 | 839,138.00 |
| 22 Mar 2024 | 0.22303 | -0.02124 | -8.70% | 0.24114 | 0.274 | 0.2226 | 1,330,885.00 |
| 21 Mar 2024 | 0.24427 | 0.04126 | 20.32% | 0.20323 | 0.24484 | 0.20289 | 1,476,303.00 |
| 20 Mar 2024 | 0.20301 | 0.03804 | 23.06% | 0.16574 | 0.21011 | 0.16001 | 1,056,154.00 |
| 19 Mar 2024 | 0.16497 | -0.03393 | -17.06% | 0.19979 | 0.20443 | 0.16313 | 974,722.00 |
| 18 Mar 2024 | 0.1989 | -0.01077 | -5.14% | 0.20939 | 0.20965 | 0.18573 | 714,614.00 |
| 17 Mar 2024 | 0.20967 | 0.00552 | 2.70% | 0.20485 | 0.22656 | 0.20001 | 1,006,742.00 |
| 16 Mar 2024 | 0.20415 | -0.04355 | -17.58% | 0.25239 | 0.25501 | 0.20224 | 1,279,368.00 |
| 15 Mar 2024 | 0.2477 | 0.01748 | 7.59% | 0.23182 | 0.25378 | 0.19465 | 1,534,302.00 |
| 14 Mar 2024 | 0.23022 | 0.04782 | 26.22% | 0.1824 | 0.24023 | 0.17484 | 1,190,192.00 |
| 13 Mar 2024 | 0.1824 | -0.01465 | -7.43% | 0.19513 | 0.19833 | 0.18141 | 654,782.00 |
| 12 Mar 2024 | 0.19705 | 0.00189 | 0.97% | 0.19517 | 0.20082 | 0.1684 | 1,069,006.00 |
| 11 Mar 2024 | 0.19516 | -0.00192 | -0.97% | 0.19737 | 0.20631 | 0.18688 | 890,258.00 |
| 10 Mar 2024 | 0.19708 | 0.01143 | 6.16% | 0.18361 | 0.20335 | 0.17751 | 1,074,220.00 |
| 09 Mar 2024 | 0.18565 | 0.03505 | 23.27% | 0.15079 | 0.19382 | 0.14948 | 1,288,415.00 |
| 08 Mar 2024 | 0.1506 | -0.00025 | -0.17% | 0.15229 | 0.166 | 0.14545 | 1,158,128.00 |
| 07 Mar 2024 | 0.15085 | 0.02719 | 21.99% | 0.12549 | 0.16274 | 0.1243 | 1,392,411.00 |
| 06 Mar 2024 | 0.12366 | 0.01138 | 10.14% | 0.10908 | 0.12858 | 0.10659 | 2,891,663.00 |
| 05 Mar 2024 | 0.11228 | -0.00631 | -5.32% | 0.1186 | 0.12476 | 0.10765 | 2,729,566.00 |
| 04 Mar 2024 | 0.11859 | -0.0086 | -6.76% | 0.12685 | 0.12757 | 0.11491 | 3,395,421.00 |
| 03 Mar 2024 | 0.12719 | -0.00369 | -2.82% | 0.13089 | 0.1324 | 0.1224 | 3,531,755.00 |
| 02 Mar 2024 | 0.13088 | -0.00536 | -3.93% | 0.13725 | 0.13811 | 0.1289 | 3,297,954.00 |
| 01 Mar 2024 | 0.13624 | 0.00915 | 7.20% | 0.12691 | 0.13929 | 0.1258 | 3,219,581.00 |
| 29 Feb 2024 | 0.12709 | -0.00956 | -7.00% | 0.13578 | 0.14396 | 0.125 | 2,993,292.00 |
| 28 Feb 2024 | 0.13665 | 0.00435 | 3.29% | 0.1325 | 0.1382 | 0.12026 | 2,693,876.00 |
| 27 Feb 2024 | 0.1323 | -0.00238 | -1.77% | 0.13491 | 0.13589 | 0.12329 | 3,123,275.00 |
| 26 Feb 2024 | 0.13468 | 0.00531 | 4.10% | 0.12922 | 0.13825 | 0.12379 | 3,251,982.00 |
| 25 Feb 2024 | 0.12937 | 0.01059 | 8.92% | 0.1187 | 0.13773 | 0.11075 | 2,741,478.00 |
| 24 Feb 2024 | 0.11878 | -0.00232 | -1.92% | 0.12175 | 0.12993 | 0.11607 | 3,165,638.00 |
| 23 Feb 2024 | 0.1211 | 0.01525 | 14.41% | 0.10515 | 0.12499 | 0.10154 | 3,289,191.00 |
| 22 Feb 2024 | 0.10585 | 0.00009 | 0.09% | 0.10415 | 0.10835 | 0.10131 | 4,450,431.00 |
| 21 Feb 2024 | 0.10576 | 0.00012 | 0.11% | 0.10687 | 0.10687 | 0.10156 | 3,843,839.00 |
| 20 Feb 2024 | 0.10564 | -0.00963 | -8.35% | 0.11623 | 0.11704 | 0.10492 | 3,129,436.00 |
| 19 Feb 2024 | 0.11527 | 0.01506 | 15.03% | 0.10039 | 0.11613 | 0.09682 | 4,504,737.00 |
| 18 Feb 2024 | 0.10021 | 0.00098 | 0.99% | 0.09931 | 0.10158 | 0.09653 | 4,910,419.00 |
| 17 Feb 2024 | 0.09923 | 0.00001 | 0.01% | 0.09928 | 0.1009 | 0.09729 | 3,899,239.00 |
