OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001509 | $0.001711 | $0.001509 | $0.001688 | $86.18 | $131,067 |
| 2018-11-02 | $0.001688 | $0.001688 | $0.001525 | $0.001530 | $95.80 | $118,772 |
| 2018-11-03 | $0.001530 | $0.001532 | $0.001350 | $0.001408 | $271.35 | $109,329 |
| 2018-11-04 | $0.001408 | $0.001604 | $0.001327 | $0.001604 | $289.42 | $124,546 |
| 2018-11-05 | $0.001604 | $0.001981 | $0.001413 | $0.001688 | $990.49 | $131,031 |
| 2018-11-06 | $0.001696 | $0.001869 | $0.001542 | $0.001748 | $1,838.21 | $135,344 |
| 2018-11-07 | $0.001748 | $0.002446 | $0.001564 | $0.001961 | $3,401.16 | $152,258 |
| 2018-11-08 | $0.001961 | $0.002210 | $0.001798 | $0.001801 | $839.76 | $139,813 |
| 2018-11-09 | $0.001801 | $0.001936 | $0.001670 | $0.001915 | $344.84 | $148,679 |
| 2018-11-10 | $0.001915 | $0.001934 | $0.001857 | $0.001927 | $60.38 | $149,632 |
| 2018-11-11 | $0.001926 | $0.001930 | $0.001648 | $0.001660 | $318.15 | $128,868 |
| 2018-11-12 | $0.001670 | $0.001921 | $0.001590 | $0.001599 | $406.77 | $124,174 |
| 2018-11-13 | $0.001592 | $0.001912 | $0.001527 | $0.001538 | $342.54 | $119,375 |
| 2018-11-14 | $0.001533 | $0.001591 | $0.001322 | $0.001370 | $368.64 | $106,381 |
| 2018-11-15 | $0.001377 | $0.001483 | $0.001322 | $0.001437 | $174.05 | $111,542 |
| 2018-11-16 | $0.001436 | $0.001523 | $0.001361 | $0.001361 | $24.57 | $105,649 |
| 2018-11-17 | $0.001364 | $0.001389 | $0.001337 | $0.001385 | $82.14 | $107,500 |
| 2018-11-18 | $0.001389 | $0.001618 | $0.001356 | $0.001618 | $216.97 | $125,589 |
| 2018-11-19 | $0.001618 | $0.001618 | $0.001154 | $0.001165 | $591.98 | $90,471.89 |
| 2018-11-20 | $0.001162 | $0.001299 | $0.001072 | $0.001110 | $701.95 | $86,194.65 |
| 2018-11-21 | $0.001123 | $0.001293 | $0.001084 | $0.001291 | $1,316.03 | $100,217 |
| 2018-11-22 | $0.001286 | $0.001297 | $0.001105 | $0.001123 | $165.60 | $87,217.95 |
| 2018-11-23 | $0.001118 | $0.001189 | $0.001063 | $0.001171 | $393.52 | $90,915.99 |
| 2018-11-24 | $0.001170 | $0.001192 | $0.0009744 | $0.001003 | $104.23 | $77,864.55 |
| 2018-11-25 | $0.001003 | $0.001076 | $0.0009248 | $0.001003 | $118.28 | $77,895.61 |
| 2018-11-26 | $0.001003 | $0.001071 | $0.0009103 | $0.0009439 | $82.16 | $73,286.76 |
| 2018-11-27 | $0.0009433 | $0.001001 | $0.0009127 | $0.0009912 | $418.84 | $76,959.10 |
| 2018-11-28 | $0.0009922 | $0.001140 | $0.0009922 | $0.001103 | $109.26 | $85,599.14 |
| 2018-11-29 | $0.001106 | $0.001108 | $0.001018 | $0.001044 | $73.38 | $81,073.17 |
| 2018-11-30 | $0.001047 | $0.001166 | $0.0009768 | $0.001002 | $607.91 | $77,815.03 |