广告
OPUS 历史价格
/
历史数据 Opus
| 首次价格 | 2025 一月 ($0.0243) |
|---|---|
| 最低价格 | 2025 六月 ($0.00228) |
| 最高价格 | 2025 一月 ($0.0261) |
历史价格 Opus
表格
OPUS OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(OPUS) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/05/2025 | $0.00349 | $0.00468 | $0.00349 | $0.00405 | $360 千 | 92,153,875 | $3.9 百万 |
| 07/04/2025 | $0.00314 | $0.00352 | $0.00305 | $0.00349 | $339.7 千 | 104,651,035 | $3.2 百万 |
| 07/03/2025 | $0.00331 | $0.00339 | $0.00313 | $0.00314 | $341.1 千 | 105,918,272 | $3.2 百万 |
| 07/02/2025 | $0.00285 | $0.00340 | $0.00275 | $0.00331 | $516.7 千 | 176,770,760 | $2.9 百万 |
| 07/01/2025 | $0.00290 | $0.00320 | $0.00283 | $0.00285 | $264.7 千 | 89,841,368 | $2.9 百万 |
| 06/30/2025 | $0.00276 | $0.00295 | $0.00270 | $0.00290 | $309.3 千 | 110,806,212 | $2.8 百万 |
| 06/29/2025 | $0.00290 | $0.00290 | $0.00273 | $0.00276 | $205.7 千 | 73,862,916 | $2.8 百万 |
| 06/28/2025 | $0.00276 | $0.00293 | $0.00275 | $0.00290 | $193.4 千 | 68,129,468 | $2.8 百万 |
| 06/27/2025 | $0.00262 | $0.00316 | $0.00260 | $0.00276 | $432.6 千 | 150,288,022 | $2.9 百万 |
| 06/26/2025 | $0.00283 | $0.00288 | $0.00262 | $0.00262 | $205.3 千 | 74,389,141 | $2.8 百万 |
| 06/25/2025 | $0.00295 | $0.00298 | $0.00282 | $0.00283 | $199.1 千 | 67,988,601 | $2.9 百万 |
| 06/24/2025 | $0.00267 | $0.00294 | $0.00265 | $0.00294 | $261.6 千 | 95,760,963 | $2.7 百万 |
| 06/23/2025 | $0.00251 | $0.00271 | $0.00237 | $0.00267 | $544.7 千 | 213,477,518 | $2.6 百万 |
| 06/22/2025 | $0.00261 | $0.00267 | $0.00246 | $0.00251 | $544.3 千 | 211,030,578 | $2.6 百万 |
| 06/21/2025 | $0.00286 | $0.00287 | $0.00258 | $0.00260 | $288.9 千 | 104,449,044 | $2.8 百万 |
| 06/20/2025 | $0.00295 | $0.00315 | $0.00274 | $0.00286 | $351.3 千 | 118,364,617 | $3 百万 |
| 06/19/2025 | $0.00273 | $0.00295 | $0.00259 | $0.00295 | $215.6 千 | 78,615,591 | $2.7 百万 |
| 06/18/2025 | $0.00272 | $0.00274 | $0.00259 | $0.00272 | $285.6 千 | 107,047,315 | $2.7 百万 |
| 06/17/2025 | $0.00327 | $0.00327 | $0.00272 | $0.00272 | $409.8 千 | 134,183,655 | $3.1 百万 |
| 06/16/2025 | $0.00301 | $0.00358 | $0.00299 | $0.00328 | $382.7 千 | 118,330,738 | $3.2 百万 |
| 06/15/2025 | $0.00283 | $0.00330 | $0.00279 | $0.00302 | $353.4 千 | 117,030,046 | $3 百万 |
| 06/14/2025 | $0.00242 | $0.00397 | $0.00238 | $0.00284 | $645.8 千 | 231,920,336 | $2.8 百万 |
| 06/13/2025 | $0.00238 | $0.00264 | $0.00200 | $0.00242 | $1.1 百万 | 493,282,018 | $2.3 百万 |
| 06/12/2025 | $0.00250 | $0.00264 | $0.00236 | $0.00238 | $380.8 千 | 154,885,390 | $2.5 百万 |
| 06/11/2025 | $0.00270 | $0.00274 | $0.00249 | $0.00250 | $422.4 千 | 159,661,197 | $2.6 百万 |
| 06/10/2025 | $0.00271 | $0.00280 | $0.00263 | $0.00270 | $532.9 千 | 194,301,519 | $2.7 百万 |
| 06/09/2025 | $0.00250 | $0.00271 | $0.00249 | $0.00271 | $380.8 千 | 147,572,664 | $2.6 百万 |
| 06/08/2025 | $0.00261 | $0.00267 | $0.00252 | $0.00252 | $182.6 千 | 69,875,205 | $2.6 百万 |
| 06/07/2025 | $0.00261 | $0.00269 | $0.00255 | $0.00261 | $212.1 千 | 81,628,222 | $2.6 百万 |
| 06/06/2025 | $0.00245 | $0.00278 | $0.00244 | $0.00261 | $334.7 千 | 129,849,280 | $2.6 百万 |
| 06/05/2025 | $0.00280 | $0.00311 | $0.00242 | $0.00245 | $682.5 千 | 252,342,889 | $2.7 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Octopus Protocol (OPS) 历史价格 | $0 | $0 | 0 | 1.12% | 1.62% | ||
 | CumRocket (CUMMIES) 历史价格 | $3,829,590 | $522,941 | 1.3 B | 1.90% | 0.91% | ||
 | Fluence (FLT) 历史价格 | $4,034,033 | $147,852 | 90.4 M | 0.91% | 0.99% | ||
 | Hubble (HBB) 历史价格 | $3,797,076 | $9,644 | 68.2 M | 0% | 0% | ||
 | Foxsy AI (FOXSY) 历史价格 | $3,941,889 | $939,822 | 403.5 M | -1.77% | -0.94% | ||
 | Nereus (NRS) 历史价格 | $3,964,602 | $187,772 | 33.2 M | -2.31% | -1.81% | ||
 | CrossFi (XFI) 历史价格 | $3,893,323 | $645,929 | 45.7 M | 1.94% | 1.72% | ||
 | DexCheck (DCK) 历史价格 | $4,397,551 | $348,134 | 678.2 M | 5.63% | 5.57% | ||
 | First Convicted Raccon Fred (FRED) 历史价格 | $4,022,403 | $1,337,414 | 999.8 M | 1.99% | 2.37% |