OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01632 | $0.02053 | $0.01580 | $0.01946 | $19,099.30 | $2,778,074 |
| 2018-03-02 | $0.01941 | $0.02063 | $0.01573 | $0.01808 | $34,023.40 | $2,581,805 |
| 2018-03-03 | $0.01806 | $0.01911 | $0.01588 | $0.01711 | $31,016.70 | $2,442,159 |
| 2018-03-04 | $0.01708 | $0.01835 | $0.01544 | $0.01699 | $27,140.60 | $2,426,083 |
| 2018-03-05 | $0.01698 | $0.02069 | $0.01626 | $0.01668 | $24,998.90 | $2,381,624 |
| 2018-03-06 | $0.01664 | $0.01810 | $0.01525 | $0.01589 | $15,425.30 | $2,269,291 |
| 2018-03-07 | $0.01587 | $0.01841 | $0.01435 | $0.01458 | $36,095.20 | $2,081,589 |
| 2018-03-08 | $0.01456 | $0.01599 | $0.01277 | $0.01320 | $38,853.90 | $1,885,277 |
| 2018-03-09 | $0.01312 | $0.01402 | $0.01186 | $0.01369 | $21,985.50 | $1,954,279 |
| 2018-03-10 | $0.01379 | $0.01388 | $0.007505 | $0.009558 | $37,425.00 | $1,364,571 |
| 2018-03-11 | $0.009953 | $0.01220 | $0.009059 | $0.01171 | $33,576.80 | $1,672,404 |
| 2018-03-12 | $0.01168 | $0.01241 | $0.009824 | $0.01106 | $28,040.20 | $1,579,131 |
| 2018-03-13 | $0.01100 | $0.01206 | $0.005650 | $0.007320 | $157,044 | $1,045,065 |
| 2018-03-14 | $0.007321 | $0.008984 | $0.006506 | $0.006575 | $61,531.80 | $938,737 |
| 2018-03-15 | $0.006572 | $0.007288 | $0.006026 | $0.006689 | $21,884.40 | $955,021 |
| 2018-03-16 | $0.006685 | $0.007180 | $0.005859 | $0.006464 | $37,553.60 | $922,850 |
| 2018-03-17 | $0.006474 | $0.006474 | $0.005732 | $0.005928 | $7,695.26 | $846,340 |
| 2018-03-18 | $0.005678 | $0.005928 | $0.003563 | $0.005752 | $25,417.30 | $821,281 |
| 2018-03-19 | $0.005728 | $0.006335 | $0.004485 | $0.005104 | $21,040.40 | $728,686 |
| 2018-03-20 | $0.004909 | $0.006118 | $0.004833 | $0.005287 | $16,630.60 | $754,782 |
| 2018-03-21 | $0.005300 | $0.005838 | $0.004898 | $0.005025 | $10,647.90 | $717,394 |
| 2018-03-22 | $0.004922 | $0.005451 | $0.004496 | $0.004680 | $12,955.90 | $668,133 |
| 2018-03-23 | $0.004844 | $0.008098 | $0.004267 | $0.005147 | $34,900.80 | $734,897 |
| 2018-03-24 | $0.005309 | $0.005929 | $0.004675 | $0.004740 | $18,389.40 | $676,717 |
| 2018-03-25 | $0.004675 | $0.005150 | $0.004403 | $0.004477 | $12,605.50 | $639,154 |
| 2018-03-26 | $0.004473 | $0.004639 | $0.003938 | $0.004254 | $8,739.71 | $607,294 |
| 2018-03-27 | $0.004247 | $0.004260 | $0.003171 | $0.003426 | $17,365.00 | $489,150 |
| 2018-03-28 | $0.003425 | $0.003949 | $0.002727 | $0.003490 | $30,858.40 | $498,283 |
| 2018-03-29 | $0.003415 | $0.003650 | $0.003139 | $0.003336 | $11,076.20 | $476,226 |
| 2018-03-30 | $0.003186 | $0.003213 | $0.002665 | $0.002938 | $13,172.80 | $419,504 |
| 2018-03-31 | $0.002939 | $0.003188 | $0.002758 | $0.002907 | $11,748.00 | $415,017 |