OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005177 | $0.006094 | $0.003828 | $0.005004 | $452,418 | $714,487 |
| 2018-05-02 | $0.004997 | $0.005840 | $0.004657 | $0.005716 | $278,704 | $816,015 |
| 2018-05-03 | $0.005624 | $0.005819 | $0.004715 | $0.005167 | $241,746 | $737,753 |
| 2018-05-04 | $0.005068 | $0.005154 | $0.004157 | $0.005046 | $284,993 | $720,369 |
| 2018-05-05 | $0.005043 | $0.005218 | $0.003973 | $0.004320 | $206,575 | $616,815 |
| 2018-05-06 | $0.004323 | $0.004549 | $0.003340 | $0.003364 | $188,687 | $480,335 |
| 2018-05-07 | $0.003271 | $0.005170 | $0.003271 | $0.004207 | $238,154 | $600,604 |
| 2018-05-08 | $0.004123 | $0.004717 | $0.003934 | $0.004514 | $246,016 | $644,433 |
| 2018-05-09 | $0.004507 | $0.004507 | $0.003888 | $0.004194 | $169,664 | $598,843 |
| 2018-05-10 | $0.004101 | $0.005820 | $0.003922 | $0.005146 | $358,060 | $734,704 |
| 2018-05-11 | $0.005062 | $0.005721 | $0.003864 | $0.004209 | $355,216 | $600,863 |
| 2018-05-12 | $0.004196 | $0.004399 | $0.003760 | $0.003980 | $182,871 | $568,286 |
| 2018-05-13 | $0.003979 | $0.004888 | $0.003793 | $0.004346 | $267,511 | $620,443 |
| 2018-05-14 | $0.004345 | $0.004612 | $0.004033 | $0.004169 | $253,556 | $595,180 |
| 2018-05-15 | $0.004162 | $0.005262 | $0.003997 | $0.005262 | $435,431 | $751,265 |
| 2018-05-16 | $0.005005 | $0.005278 | $0.004324 | $0.005005 | $339,963 | $714,614 |
| 2018-05-17 | $0.005008 | $0.006610 | $0.004578 | $0.005489 | $728,205 | $783,715 |
| 2018-05-18 | $0.005333 | $0.006183 | $0.004991 | $0.005439 | $432,578 | $776,547 |
| 2018-05-19 | $0.005356 | $0.005700 | $0.004651 | $0.004781 | $269,613 | $682,598 |
| 2018-05-20 | $0.004785 | $0.005710 | $0.004543 | $0.004940 | $269,242 | $705,263 |
| 2018-05-21 | $0.005031 | $0.005138 | $0.004287 | $0.004372 | $224,646 | $624,224 |
| 2018-05-22 | $0.004371 | $0.004459 | $0.003613 | $0.003688 | $245,964 | $526,591 |
| 2018-05-23 | $0.003684 | $0.003853 | $0.003163 | $0.003392 | $263,733 | $484,333 |
| 2018-05-24 | $0.003384 | $0.003894 | $0.003086 | $0.003170 | $194,376 | $452,640 |
| 2018-05-25 | $0.003176 | $0.003179 | $0.002307 | $0.002318 | $209,000 | $330,960 |
| 2018-05-26 | $0.002241 | $0.002461 | $0.002144 | $0.002270 | $112,047 | $324,091 |
| 2018-05-27 | $0.002271 | $0.002351 | $0.002059 | $0.002059 | $71,108.90 | $294,013 |
| 2018-05-28 | $0.002060 | $0.002096 | $0.001637 | $0.001638 | $99,615.60 | $233,914 |
| 2018-05-29 | $0.001638 | $0.002168 | $0.001459 | $0.002014 | $176,752 | $287,486 |
| 2018-05-30 | $0.002015 | $0.002099 | $0.001793 | $0.001920 | $69,964.90 | $274,097 |
| 2018-05-31 | $0.001919 | $0.001968 | $0.001638 | $0.001647 | $68,589.90 | $235,114 |