OpSec (OPSEC) historical data and Live price

OpSec

OPSEC

$ 0.021497 + 1.029 %

0.0000004 BTC

MARKET CAP
0

24H VOLUME
6.478 k

CIRC.SUPPLY
0

MAX SUPPLY
100 M

OPSEC

USD

Rank4,662

1H -0.14 %

24H 1.03 %

7D -8.83 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.021	0.022	0.021	0.022	6,311.93	0
9/6/24	0.024	0.024	0.021	0.021	7,247.76	0
9/5/24	0.025	0.025	0.024	0.024	6,823.6	0
9/4/24	0.024	0.025	0.023	0.025	5,292.91	0
9/3/24	0.023	0.024	0.023	0.024	10,280.41	0
9/2/24	0.023	0.023	0.022	0.023	3,485.02	0
9/1/24	0.024	0.024	0.023	0.023	2,465.13	0
8/31/24	0.023	0.024	0.023	0.024	5,760.45	0
8/30/24	0.023	0.023	0.022	0.023	5,546.86	0
8/29/24	0.023	0.024	0.023	0.023	11,666.86	0
8/28/24	0.025	0.026	0.023	0.023	18,525.64	0
8/27/24	0.027	0.027	0.025	0.025	8,725.75	0
8/26/24	0.029	0.029	0.027	0.027	13,839.41	0
8/25/24	0.026	0.029	0.025	0.029	27,766.18	0
8/24/24	0.028	0.028	0.026	0.026	23,123.63	0
8/23/24	0.028	0.03	0.028	0.028	22,765.95	0
8/22/24	0.027	0.028	0.027	0.028	7,773.67	0
8/21/24	0.027	0.028	0.027	0.027	9,994.16	0
8/20/24	0.029	0.029	0.027	0.027	8,325.64	0
8/19/24	0.032	0.032	0.029	0.029	15,050.91	0
8/18/24	0.031	0.033	0.031	0.032	8,197.52	0
8/17/24	0.031	0.031	0.031	0.031	6,720.8	0
8/16/24	0.031	0.031	0.03	0.031	4,967.11	0
8/15/24	0.032	0.032	0.03	0.031	7,119.89	0
8/14/24	0.033	0.033	0.031	0.032	11,097	0
8/13/24	0.034	0.034	0.032	0.033	6,286.98	0
8/12/24	0.031	0.034	0.031	0.034	8,519.66	0
8/11/24	0.034	0.035	0.031	0.031	8,116.77	0
8/10/24	0.034	0.034	0.033	0.034	5,100.42	0
8/9/24	0.032	0.036	0.032	0.034	25,150.37	0
8/8/24	0.029	0.033	0.029	0.032	17,515.98	0
8/7/24	0.032	0.033	0.029	0.029	16,412.44	0
8/6/24	0.03	0.033	0.03	0.032	18,286.77	0
8/5/24	0.03	0.03	0.025	0.03	23,503.88	0
8/4/24	0.031	0.033	0.03	0.03	18,894.15	0
8/3/24	0.03	0.032	0.03	0.031	26,411.18	0
8/2/24	0.035	0.035	0.03	0.03	37,273.78	0
8/1/24	0.04	0.04	0.032	0.035	57,531.4	0
7/31/24	0.043	0.044	0.04	0.04	37,061.46	0
7/30/24	0.049	0.049	0.043	0.043	58,863.76	0
7/29/24	0.048	0.055	0.046	0.049	146,772.33	0
7/28/24	0.042	0.051	0.042	0.048	189,096.19	0
7/27/24	0.063	0.063	0.041	0.042	152,736.79	0
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

Similar Coins