OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.000003542 | $0.000003554 | $0.000002595 | $0.000002634 | $6.10 | $4,897.04 |
| 2019-11-02 | $0.000002634 | $0.000007666 | $0.000002615 | $0.000007619 | $22.37 | $14,164.01 |
| 2019-11-03 | $0.000007618 | $0.000009352 | $0.000007612 | $0.000009216 | $10.30 | $17,132.72 |
| 2019-11-04 | $0.000009222 | $0.000009254 | $0.000007727 | $0.000007770 | $0.9646 | $14,443.75 |
| 2019-11-05 | $0.000007770 | $0.000007885 | $0.000007701 | $0.000007805 | $9.59 | $14,509.60 |
| 2019-11-06 | $0.000007800 | $0.000007878 | $0.000006564 | $0.000006596 | $5.14 | $12,262.70 |
| 2019-11-07 | $0.000006596 | $0.000006600 | $0.000004651 | $0.000004859 | $7.98 | $9,033.00 |
| 2019-11-08 | $0.000004861 | $0.000004872 | $0.000004686 | $0.000004784 | $0.7226 | $8,894.12 |
| 2019-11-09 | $0.000004775 | $0.000004923 | $0.000004770 | $0.000004885 | $0.005053 | $9,081.91 |
| 2019-11-10 | $0.000004886 | $0.000004992 | $0.000004839 | $0.000004986 | $0 | $9,269.03 |
| 2019-11-11 | $0.000004986 | $0.000004986 | $0.000004986 | $0.000004986 | $0 | $9,269.03 |
| 2019-11-12 | $0.000004986 | $0.000009405 | $0.000004986 | $0.000005207 | $19.57 | $9,679.08 |
| 2019-11-13 | $0.000005205 | $0.000005205 | $0.000005091 | $0.000005153 | $0 | $9,579.39 |
| 2019-11-14 | $0.000005153 | $0.000009130 | $0.000005103 | $0.000009115 | $6.19 | $16,945.02 |
| 2019-11-15 | $0.000009113 | $0.00001341 | $0.000003913 | $0.000005320 | $89.90 | $9,890.12 |
| 2019-11-16 | $0.000005317 | $0.000005353 | $0.000005272 | $0.000005340 | $0 | $9,926.06 |
| 2019-11-17 | $0.000005340 | $0.000005340 | $0.000005340 | $0.000005340 | $0 | $9,926.06 |
| 2019-11-18 | $0.000005340 | $0.000008554 | $0.000005340 | $0.000008502 | $6.18 | $15,804.31 |
| 2019-11-19 | $0.000008502 | $0.000008607 | $0.000008314 | $0.000008376 | $0 | $15,570.94 |
| 2019-11-20 | $0.000008376 | $0.000008376 | $0.000008376 | $0.000008376 | $0 | $15,570.94 |
| 2019-11-21 | $0.000008376 | $0.000008376 | $0.000008376 | $0.000008376 | $0 | $15,570.94 |
| 2019-11-22 | $0.000008376 | $0.000008376 | $0.000007161 | $0.000007554 | $0.04004 | $14,043.37 |
| 2019-11-23 | $0.000007554 | $0.000007731 | $0.000007442 | $0.000007731 | $0 | $14,371.44 |
| 2019-11-24 | $0.000007731 | $0.000007731 | $0.000007731 | $0.000007731 | $0 | $14,371.44 |
| 2019-11-25 | $0.000007731 | $0.000007731 | $0.000007731 | $0.000007731 | $0 | $14,371.44 |
| 2019-11-26 | $0.000007731 | $0.000007731 | $0.000007241 | $0.000007319 | $7.53 | $13,606.64 |
| 2019-11-27 | $0.000007325 | $0.000007527 | $0.000007125 | $0.000007527 | $0 | $13,992.25 |
| 2019-11-28 | $0.000007527 | $0.000007527 | $0.000007527 | $0.000007527 | $0 | $13,992.25 |
| 2019-11-29 | $0.000007527 | $0.000007857 | $0.000007518 | $0.000007840 | $1.30 | $14,574.16 |
| 2019-11-30 | $0.000007852 | $0.000007909 | $0.000003933 | $0.000003944 | $0.3944 | $7,331.36 |