OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003873 | $0.0003877 | $0.0003026 | $0.0003066 | $3,574.88 | $569,926 |
| 2018-08-02 | $0.0003067 | $0.0003850 | $0.0003002 | $0.0003760 | $1,811.76 | $699,019 |
| 2018-08-03 | $0.0003760 | $0.0003773 | $0.0002919 | $0.0002965 | $8,130.58 | $551,141 |
| 2018-08-04 | $0.0002969 | $0.0002994 | $0.0002138 | $0.0002758 | $6,258.72 | $512,754 |
| 2018-08-05 | $0.0002759 | $0.0002837 | $0.0002080 | $0.0002810 | $1,809.34 | $522,338 |
| 2018-08-06 | $0.0002813 | $0.0002827 | $0.0002092 | $0.0002134 | $1,171.57 | $396,692 |
| 2018-08-07 | $0.0002133 | $0.0002810 | $0.0002046 | $0.0002071 | $2,969.32 | $384,907 |
| 2018-08-08 | $0.0002073 | $0.0002575 | $0.0001254 | $0.0001254 | $3,482.30 | $233,055 |
| 2018-08-09 | $0.0001257 | $0.0003341 | $0.0001257 | $0.0002432 | $10,740.20 | $452,027 |
| 2018-08-10 | $0.0002429 | $0.0002540 | $0.0001358 | $0.0001848 | $6,685.77 | $343,485 |
| 2018-08-11 | $0.0001846 | $0.0002395 | $0.0001642 | $0.0002343 | $1,545.73 | $435,506 |
| 2018-08-12 | $0.0002336 | $0.0002430 | $0.0001861 | $0.0001898 | $1,639.18 | $352,780 |
| 2018-08-13 | $0.0001897 | $0.0002581 | $0.0001294 | $0.0001724 | $1,608.86 | $320,576 |
| 2018-08-14 | $0.0001723 | $0.0001840 | $0.0001193 | $0.0001255 | $1,252.85 | $233,260 |
| 2018-08-15 | $0.0001254 | $0.0001902 | $0.0001248 | $0.0001814 | $1,695.31 | $337,238 |
| 2018-08-16 | $0.0001812 | $0.0002188 | $0.0001251 | $0.0001264 | $250.17 | $234,924 |
| 2018-08-17 | $0.0001264 | $0.0001915 | $0.0001261 | $0.0001315 | $372.50 | $244,460 |
| 2018-08-18 | $0.0001318 | $0.0001952 | $0.0001270 | $0.0001420 | $443.30 | $263,961 |
| 2018-08-19 | $0.0001420 | $0.0001934 | $0.0001267 | $0.0001299 | $537.69 | $241,521 |
| 2018-08-20 | $0.0001297 | $0.0001950 | $0.0001254 | $0.0001258 | $1,560.64 | $233,819 |
| 2018-08-21 | $0.0001256 | $0.0001422 | $0.0001100 | $0.0001102 | $1,115.17 | $204,812 |
| 2018-08-22 | $0.0001102 | $0.0001363 | $0.0001101 | $0.0001273 | $253.25 | $236,690 |
| 2018-08-23 | $0.0001274 | $0.0001311 | $0.00006389 | $0.00006536 | $974.99 | $121,505 |
| 2018-08-24 | $0.00006541 | $0.0001307 | $0.00006491 | $0.0001245 | $70.09 | $231,351 |
| 2018-08-25 | $0.0001242 | $0.0001342 | $0.00006951 | $0.0001336 | $294.26 | $248,409 |
| 2018-08-26 | $0.0001339 | $0.0001978 | $0.00006759 | $0.0001344 | $5,000.23 | $249,920 |
| 2018-08-27 | $0.0001344 | $0.0002029 | $0.00006775 | $0.0001332 | $369.95 | $247,533 |
| 2018-08-28 | $0.0001329 | $0.0002111 | $0.0001317 | $0.0002111 | $12,330.20 | $392,426 |
| 2018-08-29 | $0.0002113 | $0.0002134 | $0.0001402 | $0.0002109 | $1,435.87 | $392,006 |
| 2018-08-30 | $0.0002110 | $0.0002117 | $0.0001364 | $0.0002062 | $1,630.74 | $383,375 |
| 2018-08-31 | $0.0002064 | $0.0002822 | $0.0002050 | $0.0002115 | $9,186.63 | $393,108 |