OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06641 | $0.07970 | $0.06006 | $0.06006 | $95,901.40 | $3,760,203 |
| 2018-02-02 | $0.05994 | $0.06418 | $0.04293 | $0.05723 | $104,821 | $3,583,242 |
| 2018-02-03 | $0.05743 | $0.07478 | $0.04731 | $0.06431 | $116,271 | $4,026,409 |
| 2018-02-04 | $0.06923 | $0.06923 | $0.05567 | $0.06103 | $56,200.30 | $3,821,087 |
| 2018-02-05 | $0.06044 | $0.06153 | $0.04518 | $0.04616 | $59,820.00 | $2,889,632 |
| 2018-02-06 | $0.04621 | $0.05166 | $0.01616 | $0.04906 | $146,324 | $3,071,189 |
| 2018-02-07 | $0.04672 | $0.04934 | $0.03787 | $0.04138 | $40,120.40 | $2,590,708 |
| 2018-02-08 | $0.04280 | $0.04927 | $0.04031 | $0.04362 | $71,635.00 | $2,730,695 |
| 2018-02-09 | $0.04433 | $0.04675 | $0.03957 | $0.04577 | $64,828.70 | $2,865,617 |
| 2018-02-10 | $0.04442 | $0.04700 | $0.03885 | $0.04289 | $46,444.40 | $2,685,293 |
| 2018-02-11 | $0.04286 | $0.04286 | $0.02475 | $0.03053 | $73,031.80 | $1,911,210 |
| 2018-02-12 | $0.03072 | $0.03544 | $0.02630 | $0.03544 | $61,680.50 | $2,218,523 |
| 2018-02-13 | $0.03550 | $0.04003 | $0.03012 | $0.03258 | $36,491.80 | $2,039,490 |
| 2018-02-14 | $0.03232 | $0.03768 | $0.02838 | $0.03449 | $52,090.60 | $2,159,348 |
| 2018-02-15 | $0.03451 | $0.03788 | $0.02848 | $0.03030 | $76,648.50 | $1,897,011 |
| 2018-02-16 | $0.03017 | $0.03127 | $0.01797 | $0.02355 | $61,960.90 | $1,474,097 |
| 2018-02-17 | $0.02354 | $0.02523 | $0.01940 | $0.02267 | $60,226.50 | $1,419,167 |
| 2018-02-18 | $0.02274 | $0.02384 | $0.01954 | $0.02017 | $29,715.70 | $1,262,840 |
| 2018-02-19 | $0.02008 | $0.02633 | $0.02008 | $0.02421 | $52,603.40 | $1,515,792 |
| 2018-02-20 | $0.02446 | $0.02762 | $0.02155 | $0.02193 | $68,119.00 | $3,131,335 |
| 2018-02-21 | $0.02190 | $0.02190 | $0.01682 | $0.01752 | $25,660.40 | $2,500,953 |
| 2018-02-22 | $0.01750 | $0.01854 | $0.008898 | $0.01066 | $85,618.90 | $1,521,465 |
| 2018-02-23 | $0.01065 | $0.01194 | $0.009831 | $0.01088 | $36,893.20 | $1,553,974 |
| 2018-02-24 | $0.01077 | $0.01189 | $0.009978 | $0.01154 | $13,304.80 | $1,648,175 |
| 2018-02-25 | $0.01153 | $0.01786 | $0.01020 | $0.01493 | $30,722.60 | $2,132,073 |
| 2018-02-26 | $0.01495 | $0.01763 | $0.01287 | $0.01610 | $31,007.20 | $2,298,331 |
| 2018-02-27 | $0.01663 | $0.02539 | $0.01620 | $0.02490 | $84,738.90 | $3,555,539 |
| 2018-02-28 | $0.02498 | $0.02540 | $0.01569 | $0.01630 | $32,976.10 | $2,326,643 |