OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000003943 | $0.000004070 | $0.000003866 | $0.000003873 | $0 | $7,199.59 |
| 2019-12-02 | $0.000003873 | $0.000003873 | $0.000003873 | $0.000003873 | $0 | $7,199.59 |
| 2019-12-03 | $0.000003873 | $0.000006704 | $0.000003873 | $0.000006651 | $1.01 | $12,363.60 |
| 2019-12-04 | $0.000006649 | $0.000006721 | $0.000006494 | $0.000006621 | $0.5873 | $12,307.87 |
| 2019-12-05 | $0.000006624 | $0.000006914 | $0.000003820 | $0.000003846 | $2.30 | $7,149.13 |
| 2019-12-06 | $0.000003846 | $0.000006609 | $0.000003798 | $0.000006451 | $0.05816 | $11,991.81 |
| 2019-12-07 | $0.000006465 | $0.000006516 | $0.000006398 | $0.000006448 | $0.3240 | $11,986.64 |
| 2019-12-08 | $0.000006446 | $0.000006766 | $0.000006346 | $0.000006356 | $0 | $11,816.50 |
| 2019-12-09 | $0.000006356 | $0.000006482 | $0.000006331 | $0.000006360 | $0.3965 | $11,823.73 |
| 2019-12-10 | $0.000006359 | $0.000006397 | $0.000003888 | $0.000003907 | $1.13 | $7,263.50 |
| 2019-12-11 | $0.000003907 | $0.000003973 | $0.000003868 | $0.000003901 | $0 | $7,251.96 |
| 2019-12-12 | $0.000003901 | $0.000006322 | $0.000003901 | $0.000006296 | $0.07561 | $11,703.47 |
| 2019-12-13 | $0.000006297 | $0.000006330 | $0.000003701 | $0.000006091 | $0.1132 | $11,323.27 |
| 2019-12-14 | $0.000006090 | $0.000006171 | $0.000006021 | $0.000006049 | $0 | $11,245.02 |
| 2019-12-15 | $0.000006049 | $0.000006049 | $0.000003581 | $0.000003666 | $0.4810 | $6,815.01 |
| 2019-12-16 | $0.000003665 | $0.000003715 | $0.000003636 | $0.000003693 | $0 | $6,864.53 |
| 2019-12-17 | $0.000003693 | $0.000003693 | $0.000003693 | $0.000003693 | $0 | $6,864.53 |
| 2019-12-18 | $0.000003693 | $0.000004160 | $0.000002023 | $0.000004148 | $21.84 | $7,710.35 |
| 2019-12-19 | $0.000004148 | $0.000004178 | $0.000003846 | $0.000003916 | $0 | $7,280.44 |
| 2019-12-20 | $0.000003916 | $0.000003916 | $0.000003916 | $0.000003916 | $0 | $7,280.44 |
| 2019-12-21 | $0.000003916 | $0.000003916 | $0.000003118 | $0.000003160 | $2.24 | $5,875.06 |
| 2019-12-22 | $0.000003161 | $0.000003182 | $0.000003140 | $0.000003168 | $0 | $5,888.87 |
| 2019-12-23 | $0.000003168 | $0.000003168 | $0.000003168 | $0.000003168 | $0 | $5,888.87 |
| 2019-12-24 | $0.000003168 | $0.000003168 | $0.000003168 | $0.000003168 | $0 | $5,888.87 |
| 2019-12-25 | $0.000003168 | $0.000003168 | $0.000003060 | $0.000003133 | $0.01650 | $5,823.48 |
| 2019-12-26 | $0.000003133 | $0.000003146 | $0.000003050 | $0.000003066 | $0.2644 | $5,699.41 |
| 2019-12-27 | $0.000003068 | $0.000003069 | $0.000003031 | $0.000003046 | $0 | $5,663.29 |
| 2019-12-28 | $0.000003046 | $0.000003046 | $0.000002056 | $0.000002061 | $0.01237 | $3,832.02 |
| 2019-12-29 | $0.000002060 | $0.000002100 | $0.000002051 | $0.000002091 | $0 | $3,887.62 |
| 2019-12-30 | $0.000002091 | $0.000002091 | $0.000002053 | $0.000002066 | $0.7862 | $3,839.95 |
| 2019-12-31 | $0.000002065 | $0.000002067 | $0.000002055 | $0.000002057 | $0 | $3,824.06 |