OpSec(OPSEC)Today
$0.004107
1 years ago
$0.022565
OpSec Price History
(OPSEC)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.004149 | $0.004208 | $0.003400 | $0.004074 | $83,395.39 |
2025-08-31 | $0.004027 | $0.004166 | $0.003377 | $0.004155 | $83,570.28 |
2025-08-30 | $0.003339 | $0.004033 | $0.003291 | $0.004015 | $83,790.59 |
2025-08-29 | $0.003502 | $0.004143 | $0.003298 | $0.003327 | $66,037.43 |
2025-08-28 | $0.004359 | $0.004347 | $0.003502 | $0.003508 | $74,230.10 |
2025-08-27 | $0.003590 | $0.004359 | $0.003565 | $0.004354 | $97,058.94 |
2025-08-26 | $0.004020 | $0.004726 | $0.003580 | $0.003590 | $71,578.94 |
2025-08-25 | -- | $0.004797 | $0.004020 | -- | -- |
2025-08-24 | $0.004890 | $0.004981 | $0.004579 | $0.004664 | $4,090.236 |
2025-08-23 | $0.004861 | $0.005270 | $0.004842 | $0.004890 | $3,080.591 |
2025-08-22 | $0.004677 | $0.004974 | $0.004297 | $0.004848 | $3,906.494 |
2025-08-21 | $0.004691 | $0.004925 | $0.004589 | $0.004674 | $1,341.219 |
2025-08-20 | $0.004625 | $0.004842 | $0.004486 | $0.004679 | $127.6889 |
2025-08-19 | $0.004832 | $0.004972 | $0.004605 | $0.004619 | $548.7297 |
2025-08-18 | $0.005054 | $0.005040 | $0.004686 | $0.004832 | $825.2913 |
2025-08-17 | $0.004950 | $0.005140 | $0.004850 | $0.005055 | $235.0307 |
2025-08-16 | $0.004926 | $0.004970 | $0.004777 | $0.004957 | $628.0891 |
2025-08-15 | $0.004947 | $0.005132 | $0.004771 | $0.004915 | $1,140.281 |
2025-08-14 | $0.004781 | $0.005402 | $0.004744 | $0.004949 | $9,911.304 |
2025-08-13 | $0.004087 | $0.004853 | $0.004100 | $0.004781 | $1,074.970 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
OpSec(OPSEC)
