OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-03 | $0.002964 | $0.003497 | $0.002953 | $0.003484 | $5.95 | $399,126 |
| 2018-08-04 | $0.003489 | $0.003732 | $0.003363 | $0.003365 | $88.04 | $0 |
| 2018-08-05 | $0.003367 | $0.003522 | $0.002563 | $0.003522 | $96.34 | $0 |
| 2018-08-06 | $0.003526 | $0.003543 | $0.002490 | $0.002499 | $143.64 | $0 |
| 2018-08-07 | $0.002498 | $0.003213 | $0.002486 | $0.002486 | $103.43 | $0 |
| 2018-08-08 | $0.002489 | $0.003116 | $0.002375 | $0.002445 | $68.71 | $0 |
| 2018-08-09 | $0.002450 | $0.002778 | $0.002056 | $0.002749 | $176.07 | $0 |
| 2018-08-10 | $0.002747 | $0.002759 | $0.002290 | $0.002404 | $18.95 | $0 |
| 2018-08-11 | $0.002402 | $0.002757 | $0.002362 | $0.002698 | $43.03 | $0 |
| 2018-08-12 | $0.002690 | $0.006991 | $0.002515 | $0.003795 | $1,606.17 | $0 |
| 2018-08-13 | $0.004426 | $0.01191 | $0.004111 | $0.004953 | $2,291.49 | $0 |
| 2018-08-14 | $0.004949 | $0.004949 | $0.002477 | $0.002678 | $3,033.58 | $0 |
| 2018-08-15 | $0.002676 | $0.003222 | $0.002676 | $0.003038 | $1,563.47 | $0 |
| 2018-08-16 | $0.003034 | $0.003469 | $0.002940 | $0.002952 | $1,006.49 | $0 |
| 2018-08-17 | $0.002953 | $0.003117 | $0.002696 | $0.002750 | $1,137.17 | $0 |
| 2018-08-18 | $0.002756 | $0.003211 | $0.002510 | $0.002770 | $457.59 | $0 |
| 2018-08-19 | $0.002771 | $0.003104 | $0.002228 | $0.002659 | $2,869.56 | $0 |
| 2018-08-20 | $0.002655 | $0.003299 | $0.002402 | $0.002406 | $2,074.23 | $0 |
| 2018-08-21 | $0.002402 | $0.002715 | $0.002402 | $0.002452 | $504.59 | $0 |
| 2018-08-22 | $0.002453 | $0.002659 | $0.002364 | $0.002417 | $471.32 | $0 |
| 2018-08-23 | $0.002419 | $0.002536 | $0.002258 | $0.002419 | $142.78 | $0 |
| 2018-08-24 | $0.002421 | $0.002542 | $0.002188 | $0.002380 | $307.09 | $0 |
| 2018-08-25 | $0.002376 | $0.002689 | $0.002266 | $0.002354 | $986.42 | $0 |
| 2018-08-26 | $0.002359 | $0.002481 | $0.002190 | $0.002256 | $692.03 | $0 |
| 2018-08-27 | $0.002362 | $0.002468 | $0.002253 | $0.002468 | $503.71 | $177,929 |
| 2018-08-28 | $0.002464 | $0.002633 | $0.002461 | $0.002548 | $501.88 | $183,666 |
| 2018-08-29 | $0.002550 | $0.002615 | $0.002305 | $0.002553 | $1,085.79 | $184,080 |
| 2018-08-30 | $0.002555 | $0.002579 | $0.002356 | $0.002376 | $576.16 | $173,118 |
| 2018-08-31 | $0.002378 | $0.003651 | $0.002359 | $0.002756 | $3,088.42 | $201,425 |