OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001005 | $0.001144 | $0.0009111 | $0.001132 | $489.07 | $87,916.57 |
| 2018-12-02 | $0.001131 | $0.001166 | $0.001035 | $0.001038 | $291.34 | $80,626.29 |
| 2018-12-03 | $0.001044 | $0.001051 | $0.0009832 | $0.001005 | $14.98 | $78,036.24 |
| 2018-12-04 | $0.001004 | $0.001042 | $0.0009569 | $0.0009884 | $91.26 | $76,740.41 |
| 2018-12-05 | $0.0009895 | $0.001055 | $0.0009373 | $0.0009373 | $41.83 | $72,776.12 |
| 2018-12-06 | $0.0009370 | $0.0009696 | $0.0008443 | $0.0008443 | $174.49 | $65,550.86 |
| 2018-12-07 | $0.0008428 | $0.0008428 | $0.0006925 | $0.0007522 | $512.85 | $58,405.37 |
| 2018-12-08 | $0.0008802 | $0.0009051 | $0.0005209 | $0.0008013 | $974.35 | $62,216.29 |
| 2018-12-09 | $0.0007988 | $0.0008792 | $0.0007016 | $0.0008350 | $82.46 | $64,833.87 |
| 2018-12-10 | $0.0008339 | $0.0008450 | $0.0007111 | $0.0007159 | $168.83 | $55,585.97 |
| 2018-12-11 | $0.0007152 | $0.0007757 | $0.0006807 | $0.0007193 | $44.76 | $55,845.60 |
| 2018-12-12 | $0.0007184 | $0.0007365 | $0.0006974 | $0.0007005 | $13.90 | $54,390.03 |
| 2018-12-13 | $0.0007009 | $0.0008477 | $0.0006828 | $0.0008178 | $345.13 | $63,495.95 |
| 2018-12-14 | $0.0007968 | $0.0008203 | $0.0006426 | $0.0007775 | $87.25 | $60,364.33 |
| 2018-12-15 | $0.0007775 | $0.0007855 | $0.0005436 | $0.0006460 | $193.56 | $50,152.21 |
| 2018-12-16 | $0.0006458 | $0.0006910 | $0.0005914 | $0.0006497 | $148.78 | $50,446.02 |
| 2018-12-17 | $0.0006506 | $0.0008261 | $0.0006503 | $0.0007457 | $139.74 | $57,900.44 |
| 2018-12-18 | $0.0007459 | $0.0008165 | $0.0007087 | $0.0007600 | $68.41 | $59,007.66 |
| 2018-12-19 | $0.0007623 | $0.0008879 | $0.0007359 | $0.0007505 | $47.05 | $58,273.40 |
| 2018-12-20 | $0.0007487 | $0.0009665 | $0.0007467 | $0.0008742 | $453.27 | $67,874.46 |
| 2018-12-21 | $0.0008716 | $0.0009156 | $0.0008426 | $0.0009064 | $43.77 | $70,375.18 |
| 2018-12-22 | $0.0009070 | $0.0009441 | $0.0008158 | $0.0008433 | $125.01 | $65,476.40 |
| 2018-12-23 | $0.0008451 | $0.001010 | $0.0008424 | $0.0009527 | $163.79 | $73,965.32 |
| 2018-12-24 | $0.0009531 | $0.001023 | $0.0008833 | $0.0009744 | $89.80 | $75,652.58 |
| 2018-12-25 | $0.0009766 | $0.0009766 | $0.0008485 | $0.0008572 | $3.02 | $66,554.11 |
| 2018-12-26 | $0.0008575 | $0.0009265 | $0.0008263 | $0.0009221 | $62.04 | $71,589.74 |
| 2018-12-27 | $0.0009214 | $0.0009265 | $0.0007920 | $0.0008022 | $98.61 | $62,280.32 |
| 2018-12-28 | $0.0008029 | $0.0008762 | $0.0007659 | $0.0008680 | $36.37 | $67,388.88 |
| 2018-12-29 | $0.0008694 | $0.0008737 | $0.0008153 | $0.0008405 | $4.46 | $65,257.96 |
| 2018-12-30 | $0.0008414 | $0.0008595 | $0.0006973 | $0.0006973 | $157.82 | $54,138.95 |
| 2018-12-31 | $0.0006982 | $0.0008089 | $0.0006846 | $0.0008077 | $20.68 | $62,713.80 |