OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) 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 | $0.002907 | $0.003201 | $0.002620 | $0.003120 | $31,041.00 | $445,482 |
| 2018-04-02 | $0.003136 | $0.003428 | $0.002869 | $0.003097 | $19,638.90 | $442,177 |
| 2018-04-03 | $0.003099 | $0.004328 | $0.002950 | $0.003561 | $22,766.80 | $508,429 |
| 2018-04-04 | $0.003559 | $0.003855 | $0.003139 | $0.003403 | $21,533.10 | $485,922 |
| 2018-04-05 | $0.003405 | $0.004094 | $0.003148 | $0.003813 | $25,656.20 | $544,353 |
| 2018-04-06 | $0.003793 | $0.004818 | $0.003618 | $0.004693 | $33,306.40 | $669,961 |
| 2018-04-07 | $0.004633 | $0.005509 | $0.003993 | $0.004074 | $33,670.30 | $581,656 |
| 2018-04-08 | $0.004078 | $0.004832 | $0.003576 | $0.003718 | $29,019.20 | $530,798 |
| 2018-04-09 | $0.003934 | $0.004000 | $0.002731 | $0.003128 | $24,592.20 | $446,560 |
| 2018-04-10 | $0.003067 | $0.003682 | $0.003064 | $0.003413 | $38,956.80 | $487,221 |
| 2018-04-11 | $0.003416 | $0.003734 | $0.003284 | $0.003687 | $47,848.80 | $526,428 |
| 2018-04-12 | $0.003678 | $0.004038 | $0.003235 | $0.003876 | $49,571.80 | $553,325 |
| 2018-04-13 | $0.003880 | $0.004297 | $0.003443 | $0.003854 | $40,850.10 | $550,311 |
| 2018-04-14 | $0.003854 | $0.004029 | $0.003587 | $0.003676 | $36,838.80 | $524,869 |
| 2018-04-15 | $0.003680 | $0.003884 | $0.003180 | $0.003423 | $62,013.40 | $488,710 |
| 2018-04-16 | $0.003422 | $0.003437 | $0.001757 | $0.002895 | $72,062.20 | $413,322 |
| 2018-04-17 | $0.002896 | $0.002900 | $0.001894 | $0.002051 | $58,293.00 | $292,838 |
| 2018-04-18 | $0.002131 | $0.002268 | $0.001828 | $0.002120 | $36,374.00 | $302,671 |
| 2018-04-19 | $0.002122 | $0.002122 | $0.001480 | $0.001818 | $55,621.10 | $259,588 |
| 2018-04-20 | $0.001819 | $0.002123 | $0.001576 | $0.002121 | $102,423 | $302,878 |
| 2018-04-21 | $0.002122 | $0.002212 | $0.001832 | $0.001963 | $25,740.30 | $280,319 |
| 2018-04-22 | $0.001964 | $0.002037 | $0.001681 | $0.001843 | $24,007.80 | $263,186 |
| 2018-04-23 | $0.001754 | $0.001950 | $0.001613 | $0.001785 | $36,705.30 | $254,920 |
| 2018-04-24 | $0.001787 | $0.001927 | $0.001564 | $0.001758 | $30,477.00 | $250,935 |
| 2018-04-25 | $0.001746 | $0.001751 | $0.001217 | $0.001320 | $29,390.40 | $188,479 |
| 2018-04-26 | $0.001243 | $0.001726 | $0.001125 | $0.001485 | $40,787.90 | $212,085 |
| 2018-04-27 | $0.001488 | $0.002602 | $0.001381 | $0.002325 | $163,428 | $332,007 |
| 2018-04-28 | $0.002406 | $0.003661 | $0.002247 | $0.002806 | $388,906 | $400,571 |
| 2018-04-29 | $0.002805 | $0.005349 | $0.002604 | $0.004608 | $357,104 | $657,851 |
| 2018-04-30 | $0.004512 | $0.006634 | $0.003930 | $0.005081 | $761,605 | $725,406 |