OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-09 | $0.01637 | $0.02392 | $0.01625 | $0.02392 | $44,107.90 | $0 |
| 2018-01-10 | $0.02892 | $0.1342 | $0.02892 | $0.08114 | $1,494,280 | $0 |
| 2018-01-11 | $0.08569 | $0.09322 | $0.03881 | $0.05202 | $286,767 | $0 |
| 2018-01-12 | $0.05236 | $0.06957 | $0.04732 | $0.05683 | $115,400 | $0 |
| 2018-01-13 | $0.05760 | $0.06289 | $0.04041 | $0.05769 | $110,294 | $0 |
| 2018-01-14 | $0.06103 | $0.06340 | $0.04846 | $0.05033 | $79,153.40 | $0 |
| 2018-01-15 | $0.04997 | $0.05372 | $0.04779 | $0.04872 | $69,004.90 | $0 |
| 2018-01-16 | $0.04878 | $0.04878 | $0.02813 | $0.03157 | $37,349.10 | $0 |
| 2018-01-17 | $0.03175 | $0.03701 | $0.01638 | $0.02952 | $44,531.30 | $0 |
| 2018-01-18 | $0.02963 | $0.04588 | $0.02914 | $0.04137 | $53,143.00 | $0 |
| 2018-01-19 | $0.04093 | $0.05588 | $0.03144 | $0.03861 | $127,883 | $2,416,971 |
| 2018-01-20 | $0.03903 | $0.05889 | $0.03903 | $0.05181 | $100,566 | $3,243,781 |
| 2018-01-21 | $0.05564 | $0.05601 | $0.04501 | $0.05027 | $51,683.60 | $3,147,311 |
| 2018-01-22 | $0.04736 | $0.06522 | $0.04550 | $0.05700 | $176,726 | $3,568,523 |
| 2018-01-23 | $0.05652 | $0.1024 | $0.05641 | $0.07473 | $435,033 | $4,678,448 |
| 2018-01-24 | $0.07458 | $0.09388 | $0.06585 | $0.06658 | $241,178 | $4,168,117 |
| 2018-01-25 | $0.06916 | $0.09304 | $0.06824 | $0.08214 | $238,446 | $5,142,144 |
| 2018-01-26 | $0.08192 | $0.08903 | $0.07078 | $0.07938 | $168,448 | $4,969,571 |
| 2018-01-27 | $0.08133 | $0.08974 | $0.07397 | $0.08576 | $125,510 | $5,369,128 |
| 2018-01-28 | $0.08620 | $0.09305 | $0.08104 | $0.08279 | $123,874 | $5,182,882 |
| 2018-01-29 | $0.08271 | $0.08693 | $0.06870 | $0.08218 | $153,024 | $5,144,886 |
| 2018-01-30 | $0.08221 | $0.08547 | $0.07160 | $0.07181 | $137,155 | $4,495,589 |
| 2018-01-31 | $0.07192 | $0.07546 | $0.06403 | $0.06727 | $105,285 | $4,211,710 |