OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002753 | $0.003325 | $0.002563 | $0.002697 | $935.90 | $197,776 |
| 2018-09-02 | $0.002699 | $0.003143 | $0.002607 | $0.002925 | $1,770.87 | $215,113 |
| 2018-09-03 | $0.002945 | $0.003279 | $0.002786 | $0.002795 | $869.11 | $206,129 |
| 2018-09-04 | $0.002778 | $0.002952 | $0.002695 | $0.002802 | $1,081.65 | $207,195 |
| 2018-09-05 | $0.002804 | $0.002871 | $0.002282 | $0.002282 | $680.26 | $169,113 |
| 2018-09-06 | $0.002285 | $0.002839 | $0.002169 | $0.002437 | $556.66 | $180,561 |
| 2018-09-07 | $0.002435 | $0.002561 | $0.002196 | $0.002197 | $545.28 | $164,004 |
| 2018-09-08 | $0.002199 | $0.002256 | $0.002110 | $0.002130 | $238.24 | $159,462 |
| 2018-09-09 | $0.002129 | $0.002484 | $0.002100 | $0.002193 | $251.56 | $164,565 |
| 2018-09-10 | $0.002192 | $0.002386 | $0.002192 | $0.002382 | $336.85 | $179,283 |
| 2018-09-11 | $0.002386 | $0.002473 | $0.002126 | $0.002150 | $1,012.20 | $162,246 |
| 2018-09-12 | $0.002150 | $0.002209 | $0.002105 | $0.002206 | $74.85 | $166,939 |
| 2018-09-13 | $0.002208 | $0.002237 | $0.001997 | $0.002084 | $488.43 | $158,117 |
| 2018-09-14 | $0.002083 | $0.002113 | $0.001937 | $0.002084 | $400.28 | $158,506 |
| 2018-09-15 | $0.002081 | $0.002129 | $0.001954 | $0.002009 | $203.08 | $153,242 |
| 2018-09-16 | $0.002015 | $0.002229 | $0.001940 | $0.001968 | $281.15 | $150,486 |
| 2018-09-17 | $0.001973 | $0.001982 | $0.001591 | $0.001600 | $108.64 | $122,639 |
| 2018-09-18 | $0.001600 | $0.001605 | $0.001511 | $0.001526 | $203.77 | $117,254 |
| 2018-09-19 | $0.001526 | $0.002034 | $0.001518 | $0.001880 | $44.27 | $144,881 |
| 2018-09-20 | $0.002034 | $0.002087 | $0.002021 | $0.002050 | $26.78 | $158,371 |
| 2018-09-21 | $0.002050 | $0.002156 | $0.001701 | $0.001905 | $343.98 | $147,413 |
| 2018-09-22 | $0.001906 | $0.002174 | $0.001795 | $0.002072 | $119.50 | $160,862 |
| 2018-09-23 | $0.002073 | $0.002504 | $0.002068 | $0.002379 | $494.65 | $184,696 |
| 2018-09-24 | $0.002379 | $0.002447 | $0.002060 | $0.002438 | $251.10 | $189,291 |
| 2018-09-25 | $0.002435 | $0.002436 | $0.001968 | $0.001985 | $494.82 | $154,150 |
| 2018-09-26 | $0.001982 | $0.002064 | $0.001856 | $0.001891 | $320.60 | $146,828 |
| 2018-09-27 | $0.001893 | $0.002272 | $0.001731 | $0.002062 | $906.24 | $160,061 |
| 2018-09-28 | $0.002062 | $0.002092 | $0.001962 | $0.001990 | $668.23 | $154,536 |
| 2018-09-29 | $0.001989 | $0.001989 | $0.001895 | $0.001912 | $589.39 | $148,485 |
| 2018-09-30 | $0.001912 | $0.002014 | $0.001867 | $0.001950 | $213.34 | $151,434 |