OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002470 | $0.0002493 | $0.0001671 | $0.0001794 | $1,352.30 | $333,561 |
| 2018-11-02 | $0.0001794 | $0.0002524 | $0.0001286 | $0.0001920 | $4,653.08 | $356,892 |
| 2018-11-03 | $0.0001920 | $0.0001952 | $0.0001303 | $0.0001317 | $660.16 | $244,808 |
| 2018-11-04 | $0.0001317 | $0.0001930 | $0.0001311 | $0.0001930 | $1,485.13 | $358,780 |
| 2018-11-05 | $0.0001930 | $0.0002561 | $0.0001918 | $0.0002515 | $885.75 | $467,486 |
| 2018-11-06 | $0.0002525 | $0.0002538 | $0.0001896 | $0.0001945 | $302.11 | $360,543 |
| 2018-11-07 | $0.0001946 | $0.0002569 | $0.0001429 | $0.0001953 | $353.88 | $363,136 |
| 2018-11-08 | $0.0001952 | $0.0001956 | $0.0001593 | $0.0001896 | $5,337.52 | $352,411 |
| 2018-11-09 | $0.0001896 | $0.0002541 | $0.0001889 | $0.0001914 | $660.98 | $355,893 |
| 2018-11-10 | $0.0001914 | $0.0002537 | $0.0001473 | $0.0001889 | $456.33 | $351,125 |
| 2018-11-11 | $0.0001887 | $0.0001968 | $0.0001281 | $0.0001290 | $94.59 | $239,824 |
| 2018-11-12 | $0.0001298 | $0.0001935 | $0.0001282 | $0.0001785 | $549.06 | $331,851 |
| 2018-11-13 | $0.0001780 | $0.0001835 | $0.0001538 | $0.0001835 | $377.80 | $341,126 |
| 2018-11-14 | $0.0001410 | $0.0001617 | $0.0001260 | $0.0001617 | $113.33 | $300,581 |
| 2018-11-15 | $0.0001499 | $0.0001590 | $0.0001163 | $0.0001377 | $130.75 | $256,070 |
| 2018-11-16 | $0.0001382 | $0.0001660 | $0.0001154 | $0.0001657 | $365.45 | $308,086 |
| 2018-11-17 | $0.0001661 | $0.0001661 | $0.0001196 | $0.0001201 | $351.78 | $223,296 |
| 2018-11-18 | $0.0001205 | $0.0001663 | $0.0001116 | $0.0001378 | $161.63 | $256,235 |
| 2018-11-19 | $0.0001379 | $0.0001494 | $0.00009679 | $0.00009687 | $886.47 | $180,087 |
| 2018-11-20 | $0.00009631 | $0.0001462 | $0.00008668 | $0.00009225 | $121.59 | $171,497 |
| 2018-11-21 | $0.00009238 | $0.0001307 | $0.00008773 | $0.0001235 | $167.38 | $229,581 |
| 2018-11-22 | $0.0001231 | $0.0001337 | $0.00008786 | $0.00008804 | $168.85 | $163,659 |
| 2018-11-23 | $0.00008760 | $0.0001309 | $0.00008381 | $0.00008669 | $3,395.24 | $161,161 |
| 2018-11-24 | $0.00008663 | $0.0001243 | $0.00008438 | $0.0001129 | $207.14 | $209,959 |
| 2018-11-25 | $0.0001130 | $0.0001135 | $0.00007161 | $0.00008077 | $208.49 | $150,158 |
| 2018-11-26 | $0.00008085 | $0.00009973 | $0.00007301 | $0.00007564 | $116.32 | $140,605 |
| 2018-11-27 | $0.00007559 | $0.00007942 | $0.00007413 | $0.00007867 | $227.54 | $146,250 |
| 2018-11-28 | $0.00007874 | $0.0001186 | $0.00007874 | $0.00009941 | $133.15 | $184,809 |
| 2018-11-29 | $0.00009383 | $0.00009489 | $0.00008585 | $0.00008706 | $268.35 | $161,845 |
| 2018-11-30 | $0.00008799 | $0.00008856 | $0.00004631 | $0.00008181 | $166.53 | $152,074 |