OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0003279 | $0.0003279 | $0.0003279 | $0.0003279 | $0 | $53,697.13 |
| 2020-08-02 | $0.0003279 | $0.0003279 | $0.0003279 | $0.0003279 | $0 | $53,697.13 |
| 2020-08-03 | $0.0003279 | $0.0003279 | $0.0003279 | $0.0003279 | $0 | $53,697.13 |
| 2020-08-04 | $0.0003279 | $0.0003279 | $0.0003279 | $0.0003279 | $0 | $53,697.13 |
| 2020-08-05 | $0.0003279 | $0.0003535 | $0.0003279 | $0.0003523 | $12.45 | $57,704.90 |
| 2020-08-06 | $0.0003523 | $0.0003570 | $0.0003477 | $0.0003533 | $0.003866 | $57,853.65 |
| 2020-08-07 | $0.0003532 | $0.0003571 | $0.0003526 | $0.0003542 | $0 | $58,015.64 |
| 2020-08-08 | $0.0003542 | $0.0003542 | $0.0003542 | $0.0003542 | $0 | $58,015.64 |
| 2020-08-09 | $0.0003542 | $0.0003542 | $0.0003542 | $0.0003542 | $0 | $58,015.64 |
| 2020-08-10 | $0.0003542 | $0.0003573 | $0.0003539 | $0.0003565 | $0.001774 | $58,389.15 |
| 2020-08-11 | $0.0003566 | $0.0003579 | $0.0003353 | $0.0003417 | $0.002380 | $55,957.55 |
| 2020-08-12 | $0.0003419 | $0.0003484 | $0.0003364 | $0.0003456 | $0 | $56,605.45 |
| 2020-08-13 | $0.0003456 | $0.0003456 | $0.0003456 | $0.0003456 | $0 | $56,605.45 |
| 2020-08-14 | $0.0003456 | $0.0003456 | $0.0002336 | $0.0002353 | $0.0002353 | $38,528.45 |
| 2020-08-15 | $0.0002353 | $0.0003589 | $0.0002353 | $0.0003564 | $0.0007092 | $58,364.79 |
| 2020-08-16 | $0.0003563 | $0.0003579 | $0.0003520 | $0.0003572 | $0.0007108 | $58,492.70 |
| 2020-08-17 | $0.0003572 | $0.0003707 | $0.0001234 | $0.0002450 | $366.28 | $40,117.09 |
| 2020-08-18 | $0.0002449 | $0.0002467 | $0.0001221 | $0.0002394 | $4.24 | $39,208.67 |
| 2020-08-19 | $0.0002394 | $0.0002404 | $0.0002331 | $0.0002348 | $2.34 | $38,458.48 |
| 2020-08-20 | $0.0002348 | $0.0002366 | $0.0002339 | $0.0002361 | $0 | $38,668.78 |
| 2020-08-21 | $0.0002361 | $0.0002361 | $0.0001159 | $0.0002310 | $0.08133 | $37,839.63 |
| 2020-08-22 | $0.0002312 | $0.0002335 | $0.0002288 | $0.0002335 | $1.35 | $38,243.48 |
| 2020-08-23 | $0.0002335 | $0.0002340 | $0.0002309 | $0.0002335 | $0 | $38,234.17 |
| 2020-08-24 | $0.0002335 | $0.0002356 | $0.0002335 | $0.0002354 | $0.1131 | $38,554.85 |
| 2020-08-25 | $0.0002354 | $0.0002354 | $0.0002282 | $0.0002287 | $0 | $37,450.87 |
| 2020-08-26 | $0.0002287 | $0.0002306 | $0.0002256 | $0.0002297 | $0.001371 | $37,614.68 |
| 2020-08-27 | $0.0002296 | $0.0002298 | $0.0002271 | $0.0002279 | $0 | $37,316.59 |
| 2020-08-28 | $0.0002279 | $0.0002279 | $0.0002279 | $0.0002279 | $0 | $37,316.59 |
| 2020-08-29 | $0.0002279 | $0.0002279 | $0.0001148 | $0.0001150 | $0.08486 | $18,830.77 |
| 2020-08-30 | $0.0001149 | $0.0002342 | $0.0001148 | $0.0002342 | $0.007922 | $38,350.78 |
| 2020-08-31 | $0.0002342 | $0.0002344 | $0.0002340 | $0.0002344 | $0 | $38,384.94 |