Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OPIUMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.149342 | -0.000498 | -0.33% | 0.150679 | 0.15116 | 0.149342 | 9,704.00 |
| 04 Jun 2024 | 0.14984 | -0.000303 | -0.20% | 0.150463 | 0.15337 | 0.14981 | 11,714.00 |
| 03 Jun 2024 | 0.150143 | -0.00032 | -0.21% | 0.14981 | 0.15118 | 0.14981 | 18,436.00 |
| 02 Jun 2024 | 0.150463 | 0.000063 | 0.04% | 0.149393 | 0.15343 | 0.14889 | 19,395.00 |
| 01 Jun 2024 | 0.1504 | 0.004757 | 3.27% | 0.145833 | 0.15238 | 0.145565 | 14,306.00 |
| 31 May 2024 | 0.145643 | -0.001071 | -0.73% | 0.1462 | 0.14715 | 0.14491 | 19,405.00 |
| 30 May 2024 | 0.146714 | 0.003143 | 2.19% | 0.144325 | 0.14829 | 0.14284 | 18,955.00 |
| 29 May 2024 | 0.143571 | -0.000215 | -0.15% | 0.144217 | 0.14508 | 0.1425 | 19,416.00 |
| 28 May 2024 | 0.143787 | 0.000307 | 0.21% | 0.14364 | 0.161944 | 0.137393 | 15,690.00 |
| 27 May 2024 | 0.14348 | 0.00492 | 3.55% | 0.13739 | 0.14417 | 0.13658 | 19,873.00 |
| 26 May 2024 | 0.13856 | 0.001596 | 1.17% | 0.1366 | 0.14227 | 0.13658 | 16,652.00 |
| 25 May 2024 | 0.136964 | -0.001607 | -1.16% | 0.14002 | 0.140034 | 0.13658 | 20,402.00 |
| 24 May 2024 | 0.138571 | 0.000231 | 0.17% | 0.138941 | 0.14002 | 0.13834 | 19,798.00 |
| 23 May 2024 | 0.13834 | 0.001697 | 1.24% | 0.13811 | 0.14327 | 0.1366 | 19,236.00 |
| 22 May 2024 | 0.136643 | 0.000643 | 0.47% | 0.136572 | 0.13811 | 0.135893 | 20,201.00 |
| 21 May 2024 | 0.136 | 0.001689 | 1.26% | 0.135172 | 0.13688 | 0.13326 | 21,068.00 |
| 20 May 2024 | 0.134311 | 0.013131 | 10.84% | 0.12067 | 0.134311 | 0.11929 | 22,684.00 |
| 19 May 2024 | 0.12118 | 0.00132 | 1.10% | 0.120241 | 0.121282 | 0.11986 | 23,372.00 |
| 18 May 2024 | 0.11986 | -0.00014 | -0.12% | 0.120026 | 0.12229 | 0.11928 | 22,787.00 |
| 17 May 2024 | 0.120 | 0.00396 | 3.41% | 0.115536 | 0.12155 | 0.1149 | 24,066.00 |
| 16 May 2024 | 0.11604 | 0.000932 | 0.81% | 0.114893 | 0.11628 | 0.11382 | 23,371.00 |
| 15 May 2024 | 0.115108 | -0.000052 | -0.05% | 0.11517 | 0.11537 | 0.11379 | 23,251.00 |
| 14 May 2024 | 0.11516 | 0.00596 | 5.46% | 0.110047 | 0.11558 | 0.10473 | 24,316.00 |
| 13 May 2024 | 0.1092 | -0.005764 | -5.01% | 0.11548 | 0.115683 | 0.10701 | 25,788.00 |
| 12 May 2024 | 0.114964 | -0.003805 | -3.20% | 0.11784 | 0.118339 | 0.114964 | 24,661.00 |
| 11 May 2024 | 0.118769 | 0.000299 | 0.25% | 0.11835 | 0.11969 | 0.118179 | 23,889.00 |
| 10 May 2024 | 0.11847 | -0.00153 | -1.28% | 0.119571 | 0.120133 | 0.118321 | 4,474.00 |
| 09 May 2024 | 0.120 | -0.000286 | -0.24% | 0.12115 | 0.121342 | 0.11865 | 6,158.00 |
| 08 May 2024 | 0.120286 | -0.001679 | -1.38% | 0.121964 | 0.12298 | 0.120 | 17,717.00 |
| 07 May 2024 | 0.121964 | -0.001406 | -1.14% | 0.12369 | 0.12369 | 0.12161 | 21,204.00 |
| 06 May 2024 | 0.12337 | 0.00021 | 0.17% | 0.123112 | 0.1252 | 0.12161 | 22,956.00 |
| 05 May 2024 | 0.12316 | 0.00223 | 1.84% | 0.120464 | 0.12428 | 0.11609 | 24,175.00 |
| 04 May 2024 | 0.12093 | 0.000617 | 0.51% | 0.120313 | 0.12279 | 0.11902 | 23,883.00 |
| 03 May 2024 | 0.120313 | 0.003805 | 3.27% | 0.11538 | 0.120744 | 0.115008 | 23,407.00 |
| 02 May 2024 | 0.116508 | 0.002692 | 2.37% | 0.11309 | 0.11654 | 0.11107 | 24,139.00 |
| 01 May 2024 | 0.113816 | -0.006264 | -5.22% | 0.11893 | 0.12015 | 0.1125 | 22,170.00 |
| 30 Abr 2024 | 0.12008 | -0.00607 | -4.81% | 0.124429 | 0.12689 | 0.11893 | 20,570.00 |
| 29 Abr 2024 | 0.12615 | -0.00209 | -1.63% | 0.12687 | 0.12824 | 0.12125 | 22,302.00 |
| 28 Abr 2024 | 0.12824 | 0.00386 | 3.10% | 0.124297 | 0.13038 | 0.123679 | 22,216.00 |
| 27 Abr 2024 | 0.12438 | -0.002513 | -1.98% | 0.12665 | 0.12824 | 0.11975 | 22,990.00 |
| 26 Abr 2024 | 0.126893 | 0.00658 | 5.47% | 0.120286 | 0.128281 | 0.11973 | 21,834.00 |
| 25 Abr 2024 | 0.120313 | -0.005169 | -4.12% | 0.12567 | 0.12567 | 0.11871 | 20,911.00 |
| 24 Abr 2024 | 0.125481 | -0.001184 | -0.93% | 0.125 | 0.12817 | 0.12481 | 21,115.00 |
| 23 Abr 2024 | 0.126666 | 0.001508 | 1.20% | 0.12625 | 0.12815 | 0.12168 | 22,253.00 |
| 22 Abr 2024 | 0.125158 | 0.001738 | 1.41% | 0.123974 | 0.12741 | 0.12342 | 23,040.00 |
| 21 Abr 2024 | 0.12342 | -0.00015 | -0.12% | 0.122682 | 0.12587 | 0.120964 | 23,921.00 |
| 20 Abr 2024 | 0.12357 | -0.000748 | -0.60% | 0.12416 | 0.12557 | 0.1217 | 23,298.00 |
| 19 Abr 2024 | 0.124318 | 0.002508 | 2.06% | 0.121393 | 0.12629 | 0.12045 | 23,634.00 |
| 18 Abr 2024 | 0.12181 | -0.000822 | -0.67% | 0.121964 | 0.12262 | 0.11949 | 23,814.00 |
| 17 Abr 2024 | 0.122632 | 0.000454 | 0.37% | 0.122789 | 0.12365 | 0.12023 | 23,079.00 |
| 16 Abr 2024 | 0.122179 | 0.000251 | 0.21% | 0.121964 | 0.1229 | 0.11704 | 21,966.00 |
| 15 Abr 2024 | 0.121928 | -0.002369 | -1.91% | 0.125158 | 0.126235 | 0.12038 | 22,514.00 |
| 14 Abr 2024 | 0.124297 | -0.004953 | -3.83% | 0.129035 | 0.129035 | 0.11877 | 22,875.00 |
| 13 Abr 2024 | 0.12925 | -0.003554 | -2.68% | 0.13375 | 0.13839 | 0.11842 | 22,085.00 |
| 12 Abr 2024 | 0.132804 | 0.002375 | 1.82% | 0.131081 | 0.144111 | 0.127429 | 5,728.00 |
| 11 Abr 2024 | 0.130429 | -0.000964 | -0.73% | 0.130107 | 0.13425 | 0.12836 | 14,896.00 |
| 10 Abr 2024 | 0.131393 | -0.001286 | -0.97% | 0.13225 | 0.13494 | 0.12928 | 20,663.00 |
| 09 Abr 2024 | 0.132679 | -0.002711 | -2.00% | 0.13463 | 0.144756 | 0.13057 | 19,306.00 |
| 08 Abr 2024 | 0.13539 | 0.003233 | 2.45% | 0.13345 | 0.13724 | 0.1309 | 21,202.00 |
| 07 Abr 2024 | 0.132157 | 0.002437 | 1.88% | 0.129571 | 0.13345 | 0.128714 | 20,067.00 |
| 06 Abr 2024 | 0.12972 | -0.003066 | -2.31% | 0.133643 | 0.134526 | 0.12972 | 20,097.00 |
| 05 Abr 2024 | 0.132786 | -0.000934 | -0.70% | 0.13372 | 0.13487 | 0.12997 | 21,564.00 |
| 04 Abr 2024 | 0.13372 | 0.006193 | 4.86% | 0.12661 | 0.13488 | 0.12567 | 21,736.00 |
| 03 Abr 2024 | 0.127527 | -0.010014 | -7.28% | 0.13845 | 0.1386 | 0.126893 | 21,348.00 |
| 02 Abr 2024 | 0.137541 | -0.011851 | -7.93% | 0.15025 | 0.15441 | 0.136964 | 18,882.00 |
| 01 Abr 2024 | 0.149393 | -0.000737 | -0.49% | 0.151429 | 0.15442 | 0.14724 | 19,607.00 |
| 31 Mar 2024 | 0.15013 | 0.001273 | 0.86% | 0.14922 | 0.15356 | 0.14769 | 19,221.00 |
| 30 Mar 2024 | 0.148857 | 0.00525 | 3.66% | 0.14317 | 0.15276 | 0.14317 | 18,289.00 |
| 29 Mar 2024 | 0.143607 | 0.004667 | 3.36% | 0.14035 | 0.14534 | 0.138054 | 11,963.00 |
| 28 Mar 2024 | 0.13894 | -0.004739 | -3.30% | 0.143821 | 0.14674 | 0.13603 | 9,969.00 |
| 27 Mar 2024 | 0.143679 | -0.006785 | -4.51% | 0.15142 | 0.15192 | 0.141386 | 17,361.00 |
| 26 Mar 2024 | 0.150464 | 0.002571 | 1.74% | 0.148094 | 0.15289 | 0.147227 | 10,832.00 |
| 25 Mar 2024 | 0.147893 | 0.006964 | 4.94% | 0.141418 | 0.14923 | 0.14044 | 8,111.00 |
| 24 Mar 2024 | 0.140929 | 0.001286 | 0.92% | 0.139803 | 0.142495 | 0.13778 | 8,639.00 |
| 23 Mar 2024 | 0.139643 | 0.006203 | 4.65% | 0.13422 | 0.14034 | 0.13304 | 7,214.00 |
| 22 Mar 2024 | 0.13344 | -0.00115 | -0.85% | 0.13668 | 0.14021 | 0.132707 | 8,327.00 |
| 21 Mar 2024 | 0.13459 | -0.00968 | -6.71% | 0.1435 | 0.146535 | 0.13381 | 16,005.00 |
| 20 Mar 2024 | 0.14427 | 0.00942 | 6.99% | 0.134179 | 0.14429 | 0.132804 | 11,662.00 |
| 19 Mar 2024 | 0.13485 | -0.02663 | -16.49% | 0.159786 | 0.161884 | 0.12907 | 13,008.00 |
| 18 Mar 2024 | 0.16148 | 0.000194 | 0.12% | 0.15965 | 0.16496 | 0.15335 | 7,759.00 |
| 17 Mar 2024 | 0.161286 | 0.010286 | 6.81% | 0.15029 | 0.162184 | 0.14822 | 8,671.00 |
| 16 Mar 2024 | 0.151 | -0.00127 | -0.83% | 0.15227 | 0.15713 | 0.14874 | 7,872.00 |
| 15 Mar 2024 | 0.15227 | -0.010253 | -6.31% | 0.16273 | 0.16845 | 0.148107 | 8,958.00 |
| 14 Mar 2024 | 0.162523 | -0.001825 | -1.11% | 0.164892 | 0.176736 | 0.160 | 3,950.00 |
| 13 Mar 2024 | 0.164348 | 0.000102 | 0.06% | 0.163964 | 0.164348 | 0.159143 | 1.00 |
| 12 Mar 2024 | 0.164246 | -0.005076 | -3.00% | 0.17007 | 0.17092 | 0.163964 | 2,362.00 |
| 11 Mar 2024 | 0.169321 | 0.006476 | 3.98% | 0.16451 | 0.17507 | 0.16236 | 6,691.00 |
| 10 Mar 2024 | 0.162846 | 0.003606 | 2.26% | 0.15936 | 0.17065 | 0.15923 | 9,778.00 |
| 09 Mar 2024 | 0.15924 | 0.007377 | 4.86% | 0.15272 | 0.16021 | 0.146607 | 8,666.00 |
| 08 Mar 2024 | 0.151863 | -0.00728 | -4.57% | 0.158714 | 0.16109 | 0.15081 | 7,795.00 |
