OpSec (OPSEC) historical data and Live price

OpSec

OPSEC

$ 0.055866 + 17.315 %

0.00000082 BTC

MARKET CAP
0

24H VOLUME
200.701 k

CIRC.SUPPLY
0

MAX SUPPLY
100 M

OPSEC

USD

Rank3,366

1H -0.85 %

24H 17.31 %

7D 166.31 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.048	0.063	0.046	0.063	182,503.67	0
7/25/24	0.054	0.055	0.043	0.048	143,454.53	0
7/24/24	0.066	0.067	0.053	0.054	166,465.51	0
7/23/24	0.063	0.087	0.059	0.066	566,332.56	0
7/22/24	0.093	0.097	0.034	0.063	2,575,908.81	0
7/21/24	0.022	0.137	0.006	0.092	1,976,598.43	0
7/20/24	0.028	0.028	0.021	0.022	75,561.17	0
7/19/24	0.016	0.035	0.016	0.028	272,489.31	0
7/18/24	0.01	0.016	0.01	0.016	70,313.78	0
7/17/24	0.012	0.012	0.009	0.01	57,071.25	0
7/16/24	0.016	0.021	0.011	0.012	187,952.2	0
7/15/24	0.07	0.079	0.016	0.016	549,022.92	0
7/14/24	0.056	0.07	0.052	0.07	119,146.7	0
7/13/24	0.035	0.062	0.035	0.056	458,237.16	0
7/12/24	0.025	0.036	0.02	0.035	157,577.56	0
7/11/24	0.065	0.133	0.025	0.025	1,258,850.45	0
7/10/24	0.488	0.506	0.033	0.065	6,669,201.21	0
7/9/24	0.523	0.532	0.424	0.488	514,196.96	0
7/8/24	0.513	0.535	0.485	0.523	228,966.03	0
7/7/24	0.54	0.556	0.512	0.513	182,810.61	0
7/6/24	0.501	0.548	0.496	0.541	174,258.25	0
7/5/24	0.51	0.52	0.465	0.501	439,212.61	0
7/4/24	0.582	0.605	0.493	0.512	546,646.76	0
7/3/24	0.682	0.683	0.582	0.583	283,445.58	0
7/2/24	0.697	0.732	0.667	0.683	282,352.64	0
7/1/24	0.63	0.747	0.619	0.697	424,135.81	0
6/30/24	0.587	0.632	0.577	0.63	271,057.63	0
6/29/24	0.638	0.656	0.576	0.587	303,516.7	0
6/28/24	0.655	0.696	0.632	0.638	252,999.87	0
6/27/24	0.612	0.689	0.587	0.655	339,519.59	0
6/26/24	0.627	0.651	0.612	0.612	261,317.21	0
6/25/24	0.557	0.662	0.557	0.627	385,087.98	0
6/24/24	0.552	0.558	0.492	0.557	437,837.06	0
6/23/24	0.597	0.605	0.542	0.552	275,101.56	0
6/22/24	0.582	0.623	0.577	0.597	241,133.74	0
6/21/24	0.609	0.62	0.573	0.582	275,773.34	0
6/20/24	0.531	0.716	0.522	0.609	943,171.83	0
6/19/24	0.418	0.533	0.402	0.531	494,627.71	0
6/18/24	0.499	0.502	0.42	0.42	514,132.47	0
6/17/24	0.524	0.532	0.491	0.5	338,928.42	0
6/16/24	0.539	0.548	0.506	0.524	210,851.95	0
6/15/24	0.505	0.55	0.505	0.539	246,588.12	0
6/14/24	0.562	0.57	0.45	0.505	741,237.68	0
6/13/24	0.613	0.642	0.559	0.562	416,148.7	0
6/12/24	0.489	0.672	0.483	0.613	674,138.07	0
6/11/24	0.533	0.538	0.44	0.489	983,295.52	0
6/10/24	0.581	0.582	0.486	0.532	772,238.22	0
6/9/24	0.6	0.607	0.52	0.581	594,587.01	0
6/8/24	0.578	0.636	0.539	0.6	752,665.42	0
6/7/24	0.618	0.664	0.572	0.577	674,185.03	0
6/6/24	0.653	0.677	0.572	0.619	882,493.85	0
6/5/24	0.695	0.697	0.624	0.653	981,945.47	0
6/4/24	0.717	0.745	0.689	0.695	419,338.83	0
6/3/24	0.668	0.799	0.617	0.717	980,965.93	0
6/2/24	0.714	0.728	0.647	0.668	501,368.75	0
6/1/24	0.675	0.767	0.639	0.714	996,998.64	0
5/31/24	0.788	0.801	0.639	0.675	1,264,713.71	0
5/30/24	0.786	0.804	0.745	0.775	772,582.64	0
5/29/24	0.872	0.88	0.782	0.797	876,279	0
5/28/24	0.882	0.906	0.825	0.872	857,586.66	0
5/27/24	1.023	1.033	0.867	0.882	978,395.69	0
5/26/24	1.052	1.097	0.995	1.023	686,228.85	0
5/25/24	1.132	1.134	1.03	1.052	416,927.37	0
5/24/24	1.111	1.174	1.03	1.132	650,879.06	0
5/23/24	1.163	1.262	1.016	1.111	1,271,199.8	0
5/22/24	0.98	1.21	0.956	1.163	1,084,360.21	0
5/21/24	1.015	1.063	0.957	0.98	1,174,217.3	0
5/20/24	0.82	1.066	0.783	1.022	1,187,186.39	0
5/19/24	0.857	0.877	0.755	0.82	917,609.98	0
5/18/24	0.907	0.912	0.85	0.857	594,975.94	0
5/17/24	0.879	0.919	0.855	0.907	918,691.71	0
5/16/24	0.996	0.996	0.852	0.879	750,415.45	0
5/15/24	0.788	1.008	0.777	0.996	1,259,121.62	0
5/14/24	0.884	0.896	0.736	0.789	1,180,458.85	0
5/13/24	0.889	0.948	0.856	0.884	853,975.71	0
5/12/24	0.87	0.898	0.845	0.889	669,254.8	0
5/11/24	0.914	0.916	0.858	0.87	598,985.11	0
5/10/24	0.96	0.986	0.882	0.914	825,456.17	0

Similar Coins