OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0006923 | $0.0007187 | $0.0004083 | $0.0007171 | $194.64 | $55,675.76 |
| 2019-03-02 | $0.0007159 | $0.0007276 | $0.0005878 | $0.0006210 | $30.66 | $48,215.46 |
| 2019-03-03 | $0.0006204 | $0.0009936 | $0.0006204 | $0.0007429 | $55.73 | $57,679.06 |
| 2019-03-04 | $0.0007439 | $0.0007450 | $0.0006724 | $0.0006767 | $0.6097 | $52,538.85 |
| 2019-03-05 | $0.0006772 | $0.0007815 | $0.0006738 | $0.0007802 | $17.23 | $60,576.03 |
| 2019-03-06 | $0.0007790 | $0.003565 | $0.0007348 | $0.002333 | $1,703.00 | $181,153 |
| 2019-03-07 | $0.002333 | $0.002338 | $0.0009875 | $0.001313 | $647.49 | $101,934 |
| 2019-03-08 | $0.001314 | $0.001383 | $0.001226 | $0.001280 | $32.46 | $99,374.60 |
| 2019-03-09 | $0.001279 | $0.001285 | $0.001026 | $0.001041 | $2.30 | $80,817.18 |
| 2019-03-10 | $0.001042 | $0.001420 | $0.0009813 | $0.001415 | $95.03 | $109,866 |
| 2019-03-11 | $0.001416 | $0.001456 | $0.001053 | $0.001100 | $5.33 | $85,439.47 |
| 2019-03-12 | $0.001102 | $0.001120 | $0.001053 | $0.001054 | $5.86 | $81,807.04 |
| 2019-03-13 | $0.001056 | $0.001060 | $0.001049 | $0.001053 | $0.001053 | $81,758.19 |
| 2019-03-14 | $0.001053 | $0.001381 | $0.001052 | $0.001379 | $25.30 | $107,035 |
| 2019-03-15 | $0.001378 | $0.001387 | $0.001065 | $0.001069 | $2.97 | $83,022.30 |
| 2019-03-16 | $0.001069 | $0.001135 | $0.0009556 | $0.001133 | $13.43 | $87,938.51 |
| 2019-03-17 | $0.001133 | $0.001135 | $0.0008837 | $0.0008841 | $40.91 | $68,644.73 |
| 2019-03-18 | $0.0008849 | $0.001332 | $0.0008807 | $0.001328 | $1.86 | $103,134 |
| 2019-03-19 | $0.001329 | $0.001337 | $0.0009005 | $0.0009005 | $208.88 | $69,915.60 |
| 2019-03-20 | $0.0008996 | $0.0009359 | $0.0008906 | $0.0009297 | $11.28 | $72,179.57 |
| 2019-03-21 | $0.0009342 | $0.0009760 | $0.0008947 | $0.0009261 | $9.00 | $71,899.86 |
| 2019-03-22 | $0.0009243 | $0.0009331 | $0.0008857 | $0.0009244 | $4.32 | $71,773.29 |
| 2019-03-23 | $0.0009234 | $0.0009718 | $0.0009224 | $0.0009488 | $21.43 | $73,663.64 |
| 2019-03-24 | $0.0009478 | $0.001000 | $0.0008824 | $0.0009635 | $16.22 | $74,803.33 |
| 2019-03-25 | $0.0009651 | $0.0009675 | $0.0007512 | $0.0007575 | $66.48 | $58,815.46 |
| 2019-03-26 | $0.0007547 | $0.0007839 | $0.0007547 | $0.0007839 | $40.90 | $60,859.25 |
| 2019-03-27 | $0.0007843 | $0.0008983 | $0.0007823 | $0.0008983 | $0.7763 | $69,744.82 |
| 2019-03-28 | $0.0008978 | $0.001212 | $0.0008149 | $0.001189 | $17.95 | $92,321.33 |
| 2019-03-29 | $0.001189 | $0.001198 | $0.0009347 | $0.0009403 | $0.9403 | $73,005.11 |
| 2019-03-30 | $0.0009384 | $0.001012 | $0.0009282 | $0.0009411 | $0 | $73,067.00 |
| 2019-03-31 | $0.0009411 | $0.001026 | $0.0008594 | $0.001025 | $44.30 | $79,569.84 |