Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.OPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 2.53 | 0.010 | 0.44% | 2.52 | 2.58 | 2.51 | 124,184.00 |
| 10 May 2024 | 2.52 | -0.140 | -5.19% | 2.65 | 2.68 | 2.48 | 227,509.00 |
| 09 May 2024 | 2.66 | 0.070 | 2.78% | 2.58 | 2.67 | 2.55 | 296,605.00 |
| 08 May 2024 | 2.59 | -0.100 | -3.62% | 2.67 | 2.68 | 2.55 | 251,577.00 |
| 07 May 2024 | 2.68 | -0.090 | -3.18% | 2.77 | 2.81 | 2.65 | 386,335.00 |
| 06 May 2024 | 2.77 | -0.120 | -4.25% | 2.90 | 3.00 | 2.77 | 350,449.00 |
| 05 May 2024 | 2.89 | 0.020 | 0.66% | 2.88 | 2.95 | 2.82 | 363,245.00 |
| 04 May 2024 | 2.88 | 0.010 | 0.24% | 2.87 | 3.02 | 2.84 | 361,296.00 |
| 03 May 2024 | 2.87 | -0.010 | -0.38% | 2.88 | 2.99 | 2.81 | 434,104.00 |
| 02 May 2024 | 2.88 | 0.070 | 2.42% | 2.76 | 2.92 | 2.65 | 480,273.00 |
| 01 May 2024 | 2.81 | 0.270 | 10.58% | 2.55 | 2.82 | 2.42 | 498,733.00 |
| 30 Abr 2024 | 2.54 | 0.050 | 2.01% | 2.49 | 2.56 | 2.29 | 447,954.00 |
| 29 Abr 2024 | 2.49 | -0.140 | -5.32% | 2.63 | 2.68 | 2.40 | 532,258.00 |
| 28 Abr 2024 | 2.63 | -0.010 | -0.23% | 2.64 | 2.79 | 2.61 | 536,272.00 |
| 27 Abr 2024 | 2.64 | 0.310 | 13.36% | 2.33 | 2.66 | 2.27 | 299,065.00 |
| 26 Abr 2024 | 2.33 | -0.090 | -3.72% | 2.42 | 2.43 | 2.32 | 183,891.00 |
| 25 Abr 2024 | 2.42 | 0.00 | -0.12% | 2.42 | 2.47 | 2.35 | 177,378.00 |
| 24 Abr 2024 | 2.42 | -0.070 | -2.81% | 2.49 | 2.62 | 2.39 | 208,785.00 |
| 23 Abr 2024 | 2.49 | -0.060 | -2.43% | 2.55 | 2.59 | 2.47 | 246,289.00 |
| 22 Abr 2024 | 2.55 | 0.110 | 4.55% | 2.45 | 2.60 | 2.44 | 221,056.00 |
| 21 Abr 2024 | 2.44 | -0.060 | -2.24% | 2.50 | 2.54 | 2.38 | 151,865.00 |
| 20 Abr 2024 | 2.50 | 0.260 | 11.82% | 2.23 | 2.53 | 2.20 | 169,232.00 |
| 19 Abr 2024 | 2.23 | 0.010 | 0.45% | 2.22 | 2.31 | 2.05 | 194,235.00 |
| 18 Abr 2024 | 2.22 | 0.060 | 2.96% | 2.18 | 2.27 | 2.12 | 147,887.00 |
| 17 Abr 2024 | 2.16 | -0.090 | -3.79% | 2.24 | 2.28 | 2.09 | 184,393.00 |
| 16 Abr 2024 | 2.24 | -0.020 | -0.84% | 2.26 | 2.29 | 2.11 | 224,123.00 |
| 15 Abr 2024 | 2.26 | -0.070 | -3.04% | 2.33 | 2.44 | 2.21 | 410,956.00 |
| 14 Abr 2024 | 2.33 | 0.210 | 9.94% | 2.12 | 2.37 | 2.05 | 477,729.00 |
| 13 Abr 2024 | 2.12 | -0.340 | -13.63% | 2.45 | 2.46 | 1.90 | 392,155.00 |
| 12 Abr 2024 | 2.46 | -0.480 | -16.42% | 2.94 | 3.03 | 2.26 | 242,820.00 |
| 11 Abr 2024 | 2.94 | -0.090 | -3.07% | 3.03 | 3.10 | 2.92 | 202,244.00 |
| 10 Abr 2024 | 3.03 | -0.010 | -0.43% | 3.04 | 3.08 | 2.91 | 209,327.00 |
| 09 Abr 2024 | 3.05 | -0.320 | -9.48% | 3.40 | 3.42 | 3.03 | 201,580.00 |
| 08 Abr 2024 | 3.37 | 0.170 | 5.35% | 3.18 | 3.38 | 3.08 | 289,020.00 |
| 07 Abr 2024 | 3.20 | 0.200 | 6.68% | 2.99 | 3.20 | 2.98 | 198,006.00 |
| 06 Abr 2024 | 3.00 | 0.120 | 4.25% | 2.86 | 3.03 | 2.85 | 187,930.00 |
| 05 Abr 2024 | 2.87 | -0.230 | -7.29% | 3.09 | 3.10 | 2.87 | 163,756.00 |
| 04 Abr 2024 | 3.10 | 0.040 | 1.27% | 3.05 | 3.23 | 3.00 | 113,565.00 |
| 03 Abr 2024 | 3.06 | -0.100 | -3.04% | 3.16 | 3.23 | 3.02 | 162,375.00 |
| 02 Abr 2024 | 3.16 | -0.350 | -9.98% | 3.49 | 3.49 | 3.11 | 212,842.00 |
| 01 Abr 2024 | 3.51 | -0.190 | -5.04% | 3.68 | 3.69 | 3.38 | 137,609.00 |
| 31 Mar 2024 | 3.69 | 0.030 | 0.85% | 3.66 | 3.75 | 3.61 | 66,335.00 |
| 30 Mar 2024 | 3.66 | 0.050 | 1.36% | 3.61 | 3.79 | 3.60 | 88,153.00 |
| 29 Mar 2024 | 3.61 | -0.110 | -3.03% | 3.72 | 3.75 | 3.56 | 99,649.00 |
| 28 Mar 2024 | 3.73 | 0.050 | 1.42% | 3.66 | 3.76 | 3.61 | 178,289.00 |
| 27 Mar 2024 | 3.67 | -0.250 | -6.28% | 3.90 | 4.04 | 3.65 | 322,227.00 |
| 26 Mar 2024 | 3.92 | 0.060 | 1.55% | 3.87 | 4.02 | 3.79 | 446,674.00 |
| 25 Mar 2024 | 3.86 | 0.150 | 4.04% | 3.72 | 3.91 | 3.70 | 451,582.00 |
| 24 Mar 2024 | 3.71 | 0.270 | 7.88% | 3.42 | 3.78 | 3.37 | 457,443.00 |
| 23 Mar 2024 | 3.44 | 0.040 | 1.21% | 3.40 | 3.54 | 3.31 | 427,542.00 |
| 22 Mar 2024 | 3.40 | -0.030 | -0.96% | 3.42 | 3.60 | 3.31 | 447,466.00 |
| 21 Mar 2024 | 3.43 | -0.120 | -3.43% | 3.53 | 3.61 | 3.34 | 472,950.00 |
| 20 Mar 2024 | 3.55 | 0.110 | 3.20% | 3.46 | 3.57 | 3.19 | 540,851.00 |
| 19 Mar 2024 | 3.44 | 0.140 | 4.21% | 3.32 | 3.46 | 3.00 | 499,334.00 |
| 18 Mar 2024 | 3.30 | -0.270 | -7.66% | 3.54 | 3.57 | 3.24 | 449,765.00 |
| 17 Mar 2024 | 3.58 | 0.030 | 0.76% | 3.58 | 3.64 | 3.40 | 453,436.00 |
| 16 Mar 2024 | 3.55 | -0.260 | -6.90% | 3.81 | 3.85 | 3.48 | 556,523.00 |
| 15 Mar 2024 | 3.81 | -0.600 | -13.56% | 4.20 | 4.24 | 3.64 | 484,028.00 |
| 14 Mar 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
| 13 Mar 2024 | 4.41 | 0.050 | 1.17% | 4.37 | 4.58 | 4.33 | 444,066.00 |
| 12 Mar 2024 | 4.36 | -0.240 | -5.13% | 4.56 | 4.65 | 4.17 | 466,317.00 |
| 11 Mar 2024 | 4.60 | 0.060 | 1.30% | 4.54 | 4.66 | 4.41 | 414,626.00 |
| 10 Mar 2024 | 4.54 | -0.150 | -3.10% | 4.70 | 4.78 | 4.45 | 412,236.00 |
| 09 Mar 2024 | 4.68 | 0.200 | 4.51% | 4.48 | 4.68 | 4.47 | 382,561.00 |
| 08 Mar 2024 | 4.48 | -0.180 | -3.95% | 4.72 | 4.78 | 4.35 | 462,018.00 |
| 07 Mar 2024 | 4.66 | 0.120 | 2.62% | 4.57 | 4.77 | 4.45 | 463,402.00 |
| 06 Mar 2024 | 4.55 | 0.100 | 2.18% | 4.54 | 4.86 | 4.31 | 501,733.00 |
| 05 Mar 2024 | 4.45 | 0.530 | 13.53% | 3.90 | 4.58 | 3.84 | 446,317.00 |
| 04 Mar 2024 | 3.92 | -0.070 | -1.78% | 3.98 | 4.06 | 3.77 | 499,269.00 |
| 03 Mar 2024 | 3.99 | 0.010 | 0.38% | 3.99 | 4.29 | 3.90 | 545,277.00 |
| 02 Mar 2024 | 3.97 | 0.220 | 5.92% | 3.75 | 3.99 | 3.71 | 434,248.00 |
| 01 Mar 2024 | 3.75 | 0.050 | 1.30% | 3.70 | 3.81 | 3.70 | 425,369.00 |
| 29 Feb 2024 | 3.70 | -0.070 | -1.85% | 3.73 | 4.03 | 3.61 | 486,318.00 |
| 28 Feb 2024 | 3.77 | 0.070 | 1.94% | 3.71 | 3.90 | 3.62 | 456,107.00 |
| 27 Feb 2024 | 3.70 | -0.140 | -3.52% | 3.83 | 3.92 | 3.67 | 473,483.00 |
| 26 Feb 2024 | 3.84 | -0.030 | -0.88% | 3.87 | 3.88 | 3.64 | 395,250.00 |
| 25 Feb 2024 | 3.87 | 0.200 | 5.45% | 3.67 | 3.87 | 3.62 | 356,435.00 |
| 24 Feb 2024 | 3.67 | 0.150 | 4.32% | 3.49 | 3.72 | 3.43 | 401,492.00 |
| 23 Feb 2024 | 3.52 | -0.120 | -3.16% | 3.64 | 3.70 | 3.48 | 378,882.00 |
| 22 Feb 2024 | 3.63 | -0.140 | -3.76% | 3.75 | 3.84 | 3.61 | 440,292.00 |
| 21 Feb 2024 | 3.78 | -0.290 | -7.09% | 4.06 | 4.07 | 3.57 | 532,046.00 |
| 20 Feb 2024 | 4.06 | 0.110 | 2.78% | 3.96 | 4.19 | 3.72 | 493,944.00 |
| 19 Feb 2024 | 3.95 | 0.170 | 4.49% | 3.83 | 4.03 | 3.74 | 406,067.00 |
| 18 Feb 2024 | 3.78 | 0.210 | 5.73% | 3.58 | 3.82 | 3.55 | 328,158.00 |
| 17 Feb 2024 | 3.58 | -0.060 | -1.68% | 3.64 | 3.67 | 3.47 | 246,273.00 |
| 16 Feb 2024 | 3.64 | -0.220 | -5.68% | 3.86 | 3.90 | 3.58 | 341,330.00 |
| 15 Feb 2024 | 3.86 | 0.040 | 1.02% | 3.83 | 3.97 | 3.81 | 450,358.00 |
| 14 Feb 2024 | 3.82 | 0.090 | 2.30% | 3.73 | 3.87 | 3.68 | 517,842.00 |
| 13 Feb 2024 | 3.73 | -0.090 | -2.35% | 3.78 | 3.82 | 3.64 | 392,730.00 |
| 12 Feb 2024 | 3.82 | 0.300 | 8.45% | 3.54 | 3.90 | 3.46 | 439,221.00 |
| 11 Feb 2024 | 3.53 | 0.170 | 5.03% | 3.37 | 3.65 | 3.36 | 391,425.00 |
| 10 Feb 2024 | 3.36 | -0.110 | -3.14% | 3.46 | 3.50 | 3.34 | 324,164.00 |
