OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0002641 | $0.0003362 | $0.0002641 | $0.0002754 | $2,958.44 | $511,890 |
| 2018-10-02 | $0.0002746 | $0.0003294 | $0.0001971 | $0.0002609 | $3,316.96 | $485,028 |
| 2018-10-03 | $0.0002610 | $0.0002629 | $0.0001929 | $0.0002542 | $2,652.92 | $472,561 |
| 2018-10-04 | $0.0002545 | $0.0002603 | $0.0001949 | $0.0002057 | $493.20 | $382,319 |
| 2018-10-05 | $0.0002062 | $0.0002646 | $0.0001960 | $0.0002637 | $1,224.11 | $490,201 |
| 2018-10-06 | $0.0002643 | $0.0002643 | $0.0001965 | $0.0001967 | $30.35 | $365,662 |
| 2018-10-07 | $0.0001974 | $0.0002609 | $0.0001826 | $0.0001920 | $531.40 | $357,016 |
| 2018-10-08 | $0.0001929 | $0.0002662 | $0.0001920 | $0.0001988 | $1,643.09 | $369,570 |
| 2018-10-09 | $0.0001995 | $0.0002655 | $0.0001972 | $0.0001990 | $449.59 | $369,912 |
| 2018-10-10 | $0.0001982 | $0.0002660 | $0.0001981 | $0.0002628 | $1,798.15 | $488,517 |
| 2018-10-11 | $0.0002619 | $0.0002619 | $0.0001864 | $0.0002459 | $665.58 | $457,119 |
| 2018-10-12 | $0.0002456 | $0.0002493 | $0.0001866 | $0.0001871 | $464.60 | $347,885 |
| 2018-10-13 | $0.0001871 | $0.0002509 | $0.0001866 | $0.0002364 | $443.27 | $439,449 |
| 2018-10-14 | $0.0002365 | $0.0002377 | $0.0001871 | $0.0001878 | $254.38 | $349,153 |
| 2018-10-15 | $0.0001880 | $0.0002124 | $0.0001867 | $0.0001980 | $891.39 | $368,072 |
| 2018-10-16 | $0.0001978 | $0.0002641 | $0.0001314 | $0.0001971 | $1,198.13 | $366,490 |
| 2018-10-17 | $0.0001978 | $0.0001983 | $0.0001302 | $0.0001957 | $2,749.73 | $363,805 |
| 2018-10-18 | $0.0001965 | $0.0001972 | $0.0001288 | $0.0001939 | $694.83 | $360,476 |
| 2018-10-19 | $0.0001939 | $0.0003173 | $0.0001304 | $0.0002348 | $9,479.25 | $436,570 |
| 2018-10-20 | $0.0002349 | $0.0002487 | $0.0001944 | $0.0002140 | $1,320.42 | $397,780 |
| 2018-10-21 | $0.0002140 | $0.0002612 | $0.0001959 | $0.0001971 | $181.64 | $366,313 |
| 2018-10-22 | $0.0001970 | $0.0002503 | $0.0001937 | $0.0001955 | $1,898.59 | $363,359 |
| 2018-10-23 | $0.0001954 | $0.0001967 | $0.0001928 | $0.0001939 | $2,016.80 | $360,535 |
| 2018-10-24 | $0.0001931 | $0.0001945 | $0.0001297 | $0.0001929 | $4,094.68 | $358,673 |
| 2018-10-25 | $0.0001930 | $0.0001935 | $0.0001862 | $0.0001925 | $4,999.96 | $357,771 |
| 2018-10-26 | $0.0001921 | $0.0002579 | $0.0001918 | $0.0001938 | $1,053.15 | $360,271 |
| 2018-10-27 | $0.0001931 | $0.0002499 | $0.0001929 | $0.0001946 | $3,408.44 | $361,719 |
| 2018-10-28 | $0.0001956 | $0.0002519 | $0.0001929 | $0.0001958 | $603.99 | $363,939 |
| 2018-10-29 | $0.0001948 | $0.0001960 | $0.0001269 | $0.0001878 | $2,687.94 | $349,147 |
| 2018-10-30 | $0.0001878 | $0.0001954 | $0.0001298 | $0.0001893 | $1,801.46 | $351,874 |
| 2018-10-31 | $0.0001898 | $0.0002487 | $0.0001886 | $0.0002470 | $814.48 | $459,238 |