OPNUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.00149 | 0.00001 | 0.68% | 0.00149 | 0.00149 | 0.00149 | 17.00 |
31 May 2024 | 0.00148 | 0.00008 | 5.71% | 0.00153 | 0.00153 | 0.00148 | 1,312.00 |
30 May 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0.00 |
29 May 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0.00 |
28 May 2024 | 0.0014 | -0.0007 | -33.33% | 0.0014 | 0.0014 | 0.0014 | 4,630.00 |
27 May 2024 | 0.0021 | 0.00078 | 59.09% | 0.0021 | 0.0021 | 0.0021 | 5,352.00 |
26 May 2024 | 0.00132 | 0.00 | 0.00% | 0.00132 | 0.00132 | 0.00132 | 0.00 |
25 May 2024 | 0.00132 | -0.00036 | -21.43% | 0.00133 | 0.00133 | 0.00132 | 18,598.00 |
24 May 2024 | 0.00168 | 0.00042 | 33.33% | 0.00168 | 0.00168 | 0.00168 | 4,999.00 |
23 May 2024 | 0.00126 | 0.00 | 0.00% | 0.00126 | 0.00126 | 0.00126 | 0.00 |
22 May 2024 | 0.00126 | 0.00 | 0.00% | 0.00126 | 0.00126 | 0.00126 | 0.00 |
21 May 2024 | 0.00126 | -0.00028 | -18.18% | 0.00126 | 0.00126 | 0.00126 | 2,000.00 |
20 May 2024 | 0.00154 | -0.00009 | -5.52% | 0.00154 | 0.00154 | 0.00154 | 66.00 |
19 May 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
18 May 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
17 May 2024 | 0.00163 | 0.00049 | 42.98% | 0.00163 | 0.00163 | 0.00163 | 21,852.00 |
16 May 2024 | 0.00114 | -0.00026 | -18.57% | 0.00123 | 0.00123 | 0.00114 | 29,035.00 |
15 May 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0.00 |
14 May 2024 | 0.0014 | -0.00006 | -4.11% | 0.0014 | 0.0014 | 0.0014 | 301.00 |
13 May 2024 | 0.00146 | 0.00015 | 11.45% | 0.00146 | 0.00146 | 0.00146 | 89.00 |
12 May 2024 | 0.00131 | -0.00062 | -32.12% | 0.00131 | 0.00131 | 0.00131 | 3,947.00 |
11 May 2024 | 0.00193 | -0.00042 | -17.87% | 0.00193 | 0.00193 | 0.00193 | 15,544.00 |
10 May 2024 | 0.00235 | 0.00024 | 11.37% | 0.00199 | 0.0024 | 0.00199 | 109,537.00 |
09 May 2024 | 0.00211 | 0.00091 | 75.83% | 0.00135 | 0.00211 | 0.00127 | 38,795.00 |
08 May 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0.00 |
07 May 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0.00 |
06 May 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0.00 |
05 May 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0.00 |
04 May 2024 | 0.0012 | -0.0003 | -20.00% | 0.00199 | 0.00199 | 0.0012 | 13,874.00 |
03 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
02 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
01 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
30 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
29 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
28 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
27 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
26 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
25 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
24 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
23 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
22 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
21 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
20 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
19 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
18 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
17 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
16 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
15 Abr 2024 | 0.0015 | -0.00016 | -9.64% | 0.00216 | 0.00216 | 0.0015 | 139.00 |
14 Abr 2024 | 0.00166 | 0.00 | 0.00% | 0.00166 | 0.00166 | 0.00166 | 0.00 |
13 Abr 2024 | 0.00166 | 0.00 | 0.00% | 0.00166 | 0.00166 | 0.00166 | 0.00 |
12 Abr 2024 | 0.00166 | 0.00 | 0.00% | 0.00166 | 0.00166 | 0.00166 | 0.00 |
11 Abr 2024 | 0.00166 | 0.00 | 0.00% | 0.00166 | 0.00166 | 0.00166 | 0.00 |
10 Abr 2024 | 0.00166 | -0.0001 | -5.68% | 0.00176 | 0.00176 | 0.00166 | 32,371.00 |
09 Abr 2024 | 0.00176 | -0.00105 | -37.37% | 0.00176 | 0.00176 | 0.00176 | 1,917.00 |
08 Abr 2024 | 0.00281 | 0.00105 | 59.66% | 0.00279 | 0.00281 | 0.00279 | 12,797.00 |
07 Abr 2024 | 0.00176 | 0.00013 | 7.98% | 0.00177 | 0.00177 | 0.00176 | 16,779.00 |
06 Abr 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
05 Abr 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
04 Abr 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
03 Abr 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
02 Abr 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
01 Abr 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
31 Mar 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
30 Mar 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
29 Mar 2024 | 0.00163 | 0.00 | 0.00% | 0.00163 | 0.00163 | 0.00163 | 0.00 |
28 Mar 2024 | 0.00163 | -0.00012 | -6.86% | 0.00163 | 0.00163 | 0.00163 | 1,304.00 |
27 Mar 2024 | 0.00175 | -0.00233 | -57.11% | 0.00175 | 0.00175 | 0.00175 | 1,305.00 |
26 Mar 2024 | 0.00408 | 0.00 | 0.00% | 0.00408 | 0.00408 | 0.00408 | 0.00 |
25 Mar 2024 | 0.00408 | 0.00 | 0.00% | 0.00408 | 0.00408 | 0.00408 | 0.00 |
24 Mar 2024 | 0.00408 | 0.00235 | 135.84% | 0.0035 | 0.00418 | 0.0035 | 18,540.00 |
23 Mar 2024 | 0.00173 | 0.00 | 0.00% | 0.00173 | 0.00173 | 0.00173 | 0.00 |
22 Mar 2024 | 0.00173 | 0.00019 | 12.34% | 0.0035 | 0.0035 | 0.00173 | 29.00 |
21 Mar 2024 | 0.00154 | -0.00062 | -28.70% | 0.00154 | 0.00154 | 0.00154 | 73.00 |
20 Mar 2024 | 0.00216 | 0.00 | 0.00% | 0.00216 | 0.00216 | 0.00216 | 0.00 |
19 Mar 2024 | 0.00216 | -0.00039 | -15.29% | 0.00216 | 0.00216 | 0.00216 | 74,005.00 |
18 Mar 2024 | 0.00255 | -0.00145 | -36.25% | 0.00255 | 0.00255 | 0.00255 | 116.00 |
17 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
16 Mar 2024 | 0.004 | 0.00061 | 17.99% | 0.004 | 0.004 | 0.004 | 20.00 |
15 Mar 2024 | 0.00339 | 0.00 | 0.00% | 0.00339 | 0.00339 | 0.00339 | 0.00 |
14 Mar 2024 | 0.00339 | -0.00027 | -7.38% | 0.00353 | 0.00353 | 0.00339 | 8,506.00 |
13 Mar 2024 | 0.00366 | 0.00 | 0.00% | 0.00366 | 0.00366 | 0.00366 | 0.00 |
12 Mar 2024 | 0.00366 | 0.00 | 0.00% | 0.00366 | 0.00366 | 0.00366 | 0.00 |
11 Mar 2024 | 0.00366 | -0.00039 | -9.63% | 0.00366 | 0.00366 | 0.00366 | 273.00 |
10 Mar 2024 | 0.00405 | -0.0008 | -16.49% | 0.00405 | 0.00405 | 0.00405 | 472.00 |
09 Mar 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
08 Mar 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
07 Mar 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
06 Mar 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
05 Mar 2024 | 0.00485 | 0.00119 | 32.51% | 0.00485 | 0.00485 | 0.00485 | 50.00 |
04 Mar 2024 | 0.00366 | 0.00 | 0.00% | 0.00366 | 0.00366 | 0.00366 | 0.00 |
03 Mar 2024 | 0.00366 | 0.00 | 0.00% | 0.00366 | 0.00366 | 0.00366 | 0.00 |
02 Mar 2024 | 0.00366 | -0.00072 | -16.44% | 0.00654 | 0.00654 | 0.00366 | 4,607.00 |