OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001929 | $0.002226 | $0.0009626 | $0.001032 | $188.24 | $80,101.05 |
| 2019-02-02 | $0.001030 | $0.001115 | $0.001013 | $0.001024 | $2.40 | $79,477.62 |
| 2019-02-03 | $0.001024 | $0.001309 | $0.001008 | $0.001145 | $252.16 | $88,899.15 |
| 2019-02-04 | $0.001149 | $0.002085 | $0.001131 | $0.002044 | $108.70 | $158,677 |
| 2019-02-05 | $0.002037 | $0.002037 | $0.001104 | $0.001309 | $20.05 | $101,622 |
| 2019-02-06 | $0.001313 | $0.001365 | $0.001053 | $0.001227 | $253.08 | $95,242.90 |
| 2019-02-07 | $0.001227 | $0.001379 | $0.001225 | $0.001308 | $15.43 | $101,583 |
| 2019-02-08 | $0.001309 | $0.002216 | $0.001054 | $0.001563 | $188.04 | $121,326 |
| 2019-02-09 | $0.001562 | $0.001685 | $0.001057 | $0.001154 | $266.79 | $89,574.15 |
| 2019-02-10 | $0.001155 | $0.001299 | $0.0009600 | $0.001015 | $159.77 | $78,770.41 |
| 2019-02-11 | $0.001014 | $0.001063 | $0.0008741 | $0.001056 | $9.49 | $81,961.98 |
| 2019-02-12 | $0.001058 | $0.001058 | $0.0008424 | $0.0008450 | $62.02 | $65,608.71 |
| 2019-02-13 | $0.0008448 | $0.0008469 | $0.0007681 | $0.0008345 | $479.35 | $64,791.63 |
| 2019-02-14 | $0.0008330 | $0.0008372 | $0.0006976 | $0.0006979 | $165.39 | $54,188.43 |
| 2019-02-15 | $0.0006972 | $0.0007737 | $0.0006961 | $0.0007560 | $77.13 | $58,695.13 |
| 2019-02-16 | $0.0007563 | $0.0007609 | $0.0007242 | $0.0007258 | $6.64 | $56,353.85 |
| 2019-02-17 | $0.0007259 | $0.0007726 | $0.0007240 | $0.0007701 | $0.09232 | $59,792.64 |
| 2019-02-18 | $0.0007703 | $0.0008956 | $0.0005156 | $0.0008684 | $771.23 | $67,426.01 |
| 2019-02-19 | $0.0008695 | $0.0009236 | $0.0007896 | $0.0007902 | $3.48 | $61,351.34 |
| 2019-02-20 | $0.0007895 | $0.0008008 | $0.0007501 | $0.0008008 | $23.16 | $62,171.72 |
| 2019-02-21 | $0.0008005 | $0.0009881 | $0.0006315 | $0.0009881 | $259.45 | $76,716.65 |
| 2019-02-22 | $0.0009864 | $0.001145 | $0.0008430 | $0.0008460 | $2.84 | $65,682.17 |
| 2019-02-23 | $0.0008445 | $0.001095 | $0.0006294 | $0.0008738 | $416.61 | $67,846.00 |
| 2019-02-24 | $0.0008748 | $0.0008893 | $0.0005072 | $0.0005264 | $112.97 | $40,866.82 |
| 2019-02-25 | $0.0005273 | $0.0007440 | $0.0005189 | $0.0007382 | $0.4902 | $57,314.79 |
| 2019-02-26 | $0.0007360 | $0.0007389 | $0.0006339 | $0.0006376 | $79.61 | $49,505.46 |
| 2019-02-27 | $0.0006382 | $0.0007727 | $0.0006325 | $0.0007281 | $3.51 | $56,534.21 |
| 2019-02-28 | $0.0007290 | $0.0007373 | $0.0006911 | $0.0006931 | $9.61 | $53,814.83 |