Operand OP
Xếp hạng #?
09:44:12 20/06/2018
Operand (OP)
Không hoạt động
Lịch sử giá Operand (OP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001109 | $0.001125 | $0.001032 | $0.001087 | $1.53 | $0 |
| 2018-04-02 | $0.001092 | $0.001199 | $0.001085 | $0.001198 | $0.7403 | $0 |
| 2018-04-03 | $0.001198 | $0.001251 | $0.0009489 | $0.001187 | $40.03 | $0 |
| 2018-04-04 | $0.001187 | $0.001187 | $0.001076 | $0.001086 | $36.62 | $0 |
| 2018-04-05 | $0.001087 | $0.001094 | $0.001052 | $0.001081 | $36.43 | $0 |
| 2018-04-06 | $0.0008540 | $0.0008619 | $0.0008482 | $0.0008597 | $3.38 | $0 |
| 2018-04-07 | $0.0008608 | $0.0009152 | $0.0008595 | $0.0008967 | $3.52 | $0 |
| 2018-04-08 | $0.0008976 | $0.0009114 | $0.0008976 | $0.0009090 | $3.57 | $0 |
| 2018-04-10 | $0.001094 | $0.001099 | $0.001086 | $0.001092 | $9.64 | $0 |
| 2018-04-11 | $0.001093 | $0.001393 | $0.001090 | $0.001393 | $82.45 | $0 |
| 2018-04-12 | $0.001389 | $0.001749 | $0.001382 | $0.001740 | $30.40 | $0 |
| 2018-04-13 | $0.001742 | $0.001808 | $0.001330 | $0.001337 | $4.48 | $0 |
| 2018-04-14 | $0.001337 | $0.001553 | $0.001337 | $0.001519 | $1.98 | $0 |
| 2018-04-15 | $0.001520 | $0.001842 | $0.001520 | $0.001837 | $4.64 | $0 |
| 2018-04-16 | $0.001836 | $0.001846 | $0.001742 | $0.001770 | $4.47 | $0 |
| 2018-04-17 | $0.001771 | $0.001773 | $0.001754 | $0.001765 | $4.46 | $0 |
| 2018-04-18 | $0.001782 | $0.001888 | $0.001782 | $0.001876 | $17.77 | $0 |
| 2018-04-19 | $0.001878 | $0.001902 | $0.001869 | $0.001901 | $2.54 | $0 |
| 2018-04-20 | $0.001902 | $0.001967 | $0.001894 | $0.001956 | $2.61 | $0 |
| 2018-04-21 | $0.001749 | $0.001786 | $0.001732 | $0.001786 | $0.8928 | $0 |
| 2018-04-22 | $0.001786 | $0.001796 | $0.001751 | $0.001760 | $0.8799 | $0 |
| 2018-04-23 | $0.001756 | $0.001785 | $0.001755 | $0.001781 | $0.8907 | $0 |
| 2018-04-24 | $0.001897 | $0.001953 | $0.001892 | $0.001953 | $47.04 | $0 |
| 2018-04-25 | $0.001940 | $0.001940 | $0.001404 | $0.001406 | $42.64 | $0 |
| 2018-04-26 | $0.001418 | $0.002140 | $0.001383 | $0.002135 | $46.87 | $0 |
| 2018-04-27 | $0.002138 | $0.002155 | $0.002058 | $0.002058 | $52.21 | $0 |
| 2018-04-28 | $0.002051 | $0.002168 | $0.002045 | $0.002154 | $54.65 | $0 |
| 2018-04-29 | $0.001518 | $0.001518 | $0.001472 | $0.001505 | $15.12 | $0 |