OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001723 | $0.001959 | $0.001575 | $0.001880 | $57,981.20 | $268,403 |
| 2018-06-02 | $0.001879 | $0.001987 | $0.001679 | $0.001755 | $33,747.90 | $250,635 |
| 2018-06-03 | $0.001756 | $0.001853 | $0.001684 | $0.001770 | $48,497.80 | $252,681 |
| 2018-06-04 | $0.001697 | $0.001701 | $0.001423 | $0.001499 | $48,474.10 | $214,082 |
| 2018-06-05 | $0.001500 | $0.001571 | $0.001288 | $0.001447 | $57,099.90 | $206,567 |
| 2018-06-06 | $0.001446 | $0.001526 | $0.001292 | $0.001379 | $37,327.90 | $196,900 |
| 2018-06-07 | $0.001380 | $0.001462 | $0.001227 | $0.001304 | $28,387.10 | $186,191 |
| 2018-06-08 | $0.001305 | $0.001378 | $0.001147 | $0.001297 | $36,154.20 | $185,117 |
| 2018-06-09 | $0.001296 | $0.001381 | $0.001227 | $0.001268 | $24,187.20 | $181,078 |
| 2018-06-10 | $0.001270 | $0.001334 | $0.001072 | $0.001152 | $17,503.00 | $164,518 |
| 2018-06-11 | $0.001154 | $0.001158 | $0.001023 | $0.001106 | $11,763.00 | $157,857 |
| 2018-06-12 | $0.001100 | $0.001100 | $0.0009518 | $0.001052 | $10,493.20 | $150,258 |
| 2018-06-13 | $0.001056 | $0.001115 | $0.0009411 | $0.0009483 | $14,688.40 | $135,398 |
| 2018-06-14 | $0.0009479 | $0.001114 | $0.0009460 | $0.0009949 | $6,910.04 | $142,046 |
| 2018-06-15 | $0.0009933 | $0.001061 | $0.0008451 | $0.0009059 | $25,308.90 | $129,336 |
| 2018-06-16 | $0.0009026 | $0.001039 | $0.0008909 | $0.0009125 | $8,909.18 | $130,275 |
| 2018-06-17 | $0.0009149 | $0.0009863 | $0.0009076 | $0.0009124 | $10,431.00 | $130,271 |
| 2018-06-18 | $0.0009093 | $0.001072 | $0.0008986 | $0.001007 | $15,378.80 | $143,810 |
| 2018-06-19 | $0.001007 | $0.001072 | $0.0009369 | $0.0009445 | $8,764.80 | $134,855 |
| 2018-06-20 | $0.0009451 | $0.001078 | $0.0009445 | $0.001015 | $8,905.64 | $1,538,463 |
| 2018-06-21 | $0.0009498 | $0.001021 | $0.0009393 | $0.001008 | $12,767.50 | $1,540,775 |
| 2018-06-22 | $0.001007 | $0.001009 | $0.0007731 | $0.0008323 | $13,484.00 | $1,281,661 |
| 2018-06-23 | $0.0008324 | $0.0008611 | $0.0007334 | $0.0008030 | $8,743.20 | $1,247,704 |
| 2018-06-24 | $0.0007430 | $0.0007932 | $0.0005835 | $0.0007395 | $24,378.50 | $1,160,905 |
| 2018-06-25 | $0.0007381 | $0.0008203 | $0.0006765 | $0.0007502 | $5,547.28 | $1,188,183 |
| 2018-06-26 | $0.0007502 | $0.0008185 | $0.0006863 | $0.0007286 | $9,498.62 | $1,164,959 |
| 2018-06-27 | $0.0007283 | $0.0007293 | $0.0005529 | $0.0006129 | $8,405.77 | $987,832 |
| 2018-06-28 | $0.0006132 | $0.0006756 | $0.0005865 | $0.0005865 | $4,048.89 | $953,041 |
| 2018-06-29 | $0.0005869 | $0.0007009 | $0.0005823 | $0.0006219 | $6,037.88 | $1,019,006 |
| 2018-06-30 | $0.0006839 | $0.0007051 | $0.0006227 | $0.0006389 | $3,232.79 | $1,054,754 |