OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0006391 | $0.0007631 | $0.0006337 | $0.0007578 | $6,448.77 | $1,266,731 |
| 2018-07-02 | $0.0007579 | $0.0007836 | $0.0006687 | $0.0007268 | $4,642.03 | $1,224,827 |
| 2018-07-03 | $0.0007233 | $0.0007913 | $0.0006533 | $0.0007179 | $12,485.10 | $1,220,114 |
| 2018-07-04 | $0.0007176 | $0.0007467 | $0.0005354 | $0.0005925 | $9,730.75 | $1,015,367 |
| 2018-07-05 | $0.0005937 | $0.0006656 | $0.0005241 | $0.0005883 | $5,172.35 | $1,016,669 |
| 2018-07-06 | $0.0005882 | $0.0005970 | $0.0005206 | $0.0005966 | $5,308.86 | $1,039,607 |
| 2018-07-07 | $0.0005955 | $0.0005975 | $0.0005238 | $0.0005429 | $3,703.58 | $956,718 |
| 2018-07-08 | $0.0005422 | $0.0006066 | $0.0004707 | $0.0004713 | $4,200.09 | $837,828 |
| 2018-07-09 | $0.0004712 | $0.0005391 | $0.0004685 | $0.0004736 | $3,598.02 | $849,094 |
| 2018-07-10 | $0.0004733 | $0.0005323 | $0.0003257 | $0.0005013 | $19,704.80 | $905,891 |
| 2018-07-11 | $0.0005013 | $0.0005130 | $0.0003805 | $0.0003835 | $1,792.84 | $698,872 |
| 2018-07-12 | $0.0003834 | $0.0004811 | $0.0003707 | $0.0003795 | $2,322.51 | $697,745 |
| 2018-07-13 | $0.0003799 | $0.0004461 | $0.0003795 | $0.0004412 | $2,194.07 | $817,708 |
| 2018-07-14 | $0.0004400 | $0.0004425 | $0.0003736 | $0.0004370 | $2,501.53 | $812,445 |
| 2018-07-15 | $0.0004369 | $0.0004373 | $0.0003152 | $0.0003814 | $5,714.33 | $708,994 |
| 2018-07-16 | $0.0003230 | $0.0004717 | $0.0003195 | $0.0004717 | $4,344.37 | $876,846 |
| 2018-07-17 | $0.0003371 | $0.0005177 | $0.0003371 | $0.0004403 | $5,314.78 | $818,597 |
| 2018-07-18 | $0.0004401 | $0.0005294 | $0.0004383 | $0.0004425 | $4,112.90 | $822,686 |
| 2018-07-19 | $0.0004423 | $0.0004473 | $0.0003670 | $0.0003733 | $2,960.27 | $694,015 |
| 2018-07-20 | $0.0003736 | $0.0004480 | $0.0003655 | $0.0003697 | $1,224.53 | $687,235 |
| 2018-07-21 | $0.0003696 | $0.0004444 | $0.0003629 | $0.0003629 | $1,995.07 | $674,607 |
| 2018-07-22 | $0.0003628 | $0.0004464 | $0.0003616 | $0.0003697 | $1,919.24 | $687,218 |
| 2018-07-23 | $0.0003692 | $0.0004660 | $0.0003064 | $0.0003859 | $7,171.27 | $717,365 |
| 2018-07-24 | $0.0003865 | $0.0004904 | $0.0003325 | $0.0004216 | $9,415.74 | $783,835 |
| 2018-07-25 | $0.0004138 | $0.0004213 | $0.0003290 | $0.0003302 | $4,468.35 | $613,904 |
| 2018-07-26 | $0.0003301 | $0.0004147 | $0.0002498 | $0.0003182 | $4,351.31 | $591,492 |
| 2018-07-27 | $0.0003180 | $0.0004106 | $0.0003134 | $0.0003262 | $10,685.80 | $606,366 |
| 2018-07-28 | $0.0003269 | $0.0004096 | $0.0003260 | $0.0004091 | $3,391.09 | $760,490 |
| 2018-07-29 | $0.0004107 | $0.0004133 | $0.0003277 | $0.0003299 | $1,321.76 | $613,357 |
| 2018-07-30 | $0.0003301 | $0.0004741 | $0.0003205 | $0.0004084 | $8,563.36 | $759,176 |
| 2018-07-31 | $0.0004076 | $0.0004863 | $0.0003832 | $0.0003870 | $7,207.54 | $719,412 |