OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0008094 | $0.0008232 | $0.0007800 | $0.0008093 | $90.67 | $62,830.97 |
| 2019-01-02 | $0.0008113 | $0.0008598 | $0.0008092 | $0.0008268 | $149.13 | $64,191.06 |
| 2019-01-03 | $0.0008270 | $0.0008477 | $0.0008024 | $0.0008438 | $17.29 | $65,510.32 |
| 2019-01-04 | $0.0008445 | $0.0008476 | $0.0007939 | $0.0008101 | $174.76 | $62,900.37 |
| 2019-01-05 | $0.0008080 | $0.0008198 | $0.0007749 | $0.0008058 | $153.66 | $62,559.71 |
| 2019-01-06 | $0.0008057 | $0.0008978 | $0.0007813 | $0.0008628 | $227.44 | $66,989.68 |
| 2019-01-07 | $0.0008630 | $0.001009 | $0.0008518 | $0.0009645 | $2,191.53 | $74,885.21 |
| 2019-01-08 | $0.0009660 | $0.001164 | $0.0009572 | $0.001158 | $1,323.50 | $89,920.47 |
| 2019-01-09 | $0.001160 | $0.001204 | $0.001085 | $0.001089 | $323.16 | $84,527.83 |
| 2019-01-10 | $0.001090 | $0.001138 | $0.0009151 | $0.0009178 | $415.22 | $71,258.65 |
| 2019-01-11 | $0.0009176 | $0.001256 | $0.0009147 | $0.001251 | $726.46 | $97,139.58 |
| 2019-01-12 | $0.001250 | $0.001286 | $0.001056 | $0.001242 | $1,442.14 | $96,459.34 |
| 2019-01-13 | $0.001169 | $0.001611 | $0.001163 | $0.001451 | $3,088.45 | $112,688 |
| 2019-01-14 | $0.001452 | $0.001456 | $0.001389 | $0.001452 | $3,242.80 | $112,727 |
| 2019-01-15 | $0.001452 | $0.001876 | $0.001175 | $0.001852 | $1.12 | $143,754 |
| 2019-01-16 | $0.001848 | $0.001864 | $0.001019 | $0.001022 | $109.63 | $79,364.32 |
| 2019-01-17 | $0.001022 | $0.001472 | $0.001013 | $0.001471 | $110.98 | $114,182 |
| 2019-01-18 | $0.001470 | $0.001580 | $0.001099 | $0.001571 | $31.43 | $122,012 |
| 2019-01-19 | $0.001572 | $0.001872 | $0.001386 | $0.001864 | $137.12 | $144,694 |
| 2019-01-20 | $0.001862 | $0.001873 | $0.001073 | $0.001654 | $64.35 | $128,433 |
| 2019-01-21 | $0.001656 | $0.001660 | $0.001067 | $0.001536 | $40.79 | $119,291 |
| 2019-01-22 | $0.001537 | $0.001558 | $0.001517 | $0.001555 | $0 | $120,707 |
| 2019-01-23 | $0.001555 | $0.001555 | $0.001246 | $0.001254 | $2.90 | $97,343.98 |
| 2019-01-24 | $0.001254 | $0.001263 | $0.001079 | $0.001081 | $12.14 | $83,915.92 |
| 2019-01-25 | $0.001083 | $0.001084 | $0.001072 | $0.001075 | $0 | $83,479.51 |
| 2019-01-26 | $0.001075 | $0.001380 | $0.001075 | $0.001367 | $0.7520 | $106,161 |
| 2019-01-27 | $0.001368 | $0.001479 | $0.001356 | $0.001431 | $81.03 | $111,074 |
| 2019-01-28 | $0.001432 | $0.001527 | $0.001373 | $0.001522 | $69.53 | $118,203 |
| 2019-01-29 | $0.001524 | $0.001646 | $0.001095 | $0.001273 | $52.52 | $98,831.88 |
| 2019-01-30 | $0.001274 | $0.001364 | $0.001268 | $0.001359 | $66.50 | $105,488 |
| 2019-01-31 | $0.001358 | $0.001952 | $0.001245 | $0.001927 | $148.81 | $149,607 |