OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002112 | $0.0005026 | $0.0002112 | $0.0003619 | $25,927.90 | $672,791 |
| 2018-09-02 | $0.0003621 | $0.0004353 | $0.0002888 | $0.0002916 | $4,147.43 | $542,043 |
| 2018-09-03 | $0.0002915 | $0.0004401 | $0.0002880 | $0.0003632 | $9,674.92 | $675,273 |
| 2018-09-04 | $0.0003632 | $0.0005868 | $0.0002922 | $0.0004412 | $20,166.90 | $820,260 |
| 2018-09-05 | $0.0004416 | $0.0005156 | $0.0004015 | $0.0004015 | $11,152.40 | $746,319 |
| 2018-09-06 | $0.0004022 | $0.0004527 | $0.0003212 | $0.0003267 | $7,715.96 | $607,247 |
| 2018-09-07 | $0.0003263 | $0.0003919 | $0.0003196 | $0.0003234 | $2,005.99 | $601,106 |
| 2018-09-08 | $0.0003238 | $0.0003271 | $0.0002474 | $0.0002487 | $5,182.84 | $462,324 |
| 2018-09-09 | $0.0002486 | $0.0002569 | $0.0002472 | $0.0002510 | $4,140.17 | $466,639 |
| 2018-09-10 | $0.0002509 | $0.0002586 | $0.0001903 | $0.0002059 | $1,364.26 | $382,694 |
| 2018-09-11 | $0.0002593 | $0.0002605 | $0.0001869 | $0.0001889 | $3,241.32 | $351,186 |
| 2018-09-12 | $0.0001889 | $0.0002533 | $0.0001889 | $0.0002530 | $522.12 | $470,305 |
| 2018-09-13 | $0.0002532 | $0.0003258 | $0.0002532 | $0.0003247 | $8,192.31 | $603,583 |
| 2018-09-14 | $0.0002597 | $0.0003270 | $0.0002572 | $0.0003232 | $4,031.19 | $600,816 |
| 2018-09-15 | $0.0003228 | $0.0003249 | $0.0002576 | $0.0002610 | $1,503.13 | $485,106 |
| 2018-09-16 | $0.0002617 | $0.0002617 | $0.0001944 | $0.0002599 | $2,977.37 | $483,081 |
| 2018-09-17 | $0.0002605 | $0.0003229 | $0.0001932 | $0.0003133 | $1,637.58 | $582,418 |
| 2018-09-18 | $0.0003133 | $0.0003133 | $0.0001882 | $0.0001923 | $832.44 | $357,486 |
| 2018-09-19 | $0.0001924 | $0.0002547 | $0.0001852 | $0.0001917 | $1,304.46 | $356,313 |
| 2018-09-20 | $0.0001918 | $0.0002577 | $0.0001917 | $0.0001964 | $283.57 | $365,192 |
| 2018-09-21 | $0.0001965 | $0.0002706 | $0.0001951 | $0.0002696 | $1,558.24 | $501,260 |
| 2018-09-22 | $0.0002699 | $0.0002718 | $0.0001966 | $0.0002682 | $412.90 | $498,569 |
| 2018-09-23 | $0.0002683 | $0.0002690 | $0.0001999 | $0.0002008 | $463.59 | $373,277 |
| 2018-09-24 | $0.0002008 | $0.0002670 | $0.0001986 | $0.0001993 | $583.47 | $370,419 |
| 2018-09-25 | $0.0001990 | $0.0002705 | $0.0001906 | $0.0001929 | $2,028.35 | $358,658 |
| 2018-09-26 | $0.0001926 | $0.0002610 | $0.0001915 | $0.0001940 | $991.65 | $360,591 |
| 2018-09-27 | $0.0001942 | $0.0002685 | $0.0001942 | $0.0002669 | $1,714.26 | $496,076 |
| 2018-09-28 | $0.0002669 | $0.0003342 | $0.0002005 | $0.0002654 | $9,021.69 | $493,287 |
| 2018-09-29 | $0.0002652 | $0.0003311 | $0.0002597 | $0.0003300 | $1,228.79 | $613,478 |
| 2018-09-30 | $0.0003299 | $0.0003314 | $0.0002626 | $0.0002649 | $4,757.50 | $492,516 |