OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00008203 | $0.00008727 | $0.00007515 | $0.00008429 | $211.94 | $156,701 |
| 2018-12-02 | $0.00008423 | $0.0001214 | $0.00008215 | $0.0001200 | $790.89 | $223,066 |
| 2018-12-03 | $0.0001207 | $0.0001207 | $0.00007831 | $0.00008092 | $305.16 | $150,421 |
| 2018-12-04 | $0.00008081 | $0.0001126 | $0.00007798 | $0.00007962 | $226.62 | $148,020 |
| 2018-12-05 | $0.00007964 | $0.00009957 | $0.00007663 | $0.00009904 | $36.94 | $184,122 |
| 2018-12-06 | $0.00009881 | $0.0001060 | $0.00007093 | $0.00007093 | $210.82 | $131,857 |
| 2018-12-07 | $0.00007081 | $0.00007081 | $0.00006497 | $0.00006829 | $242.21 | $126,959 |
| 2018-12-08 | $0.00006825 | $0.00007007 | $0.00005022 | $0.00006939 | $298.24 | $128,997 |
| 2018-12-09 | $0.00006918 | $0.00007378 | $0.00004435 | $0.00006984 | $97.04 | $129,826 |
| 2018-12-10 | $0.00006973 | $0.00007335 | $0.00004308 | $0.00004331 | $571.23 | $80,511.72 |
| 2018-12-11 | $0.00004326 | $0.00007020 | $0.00003655 | $0.00006872 | $59.76 | $127,758 |
| 2018-12-12 | $0.00006864 | $0.00007044 | $0.00003917 | $0.00006277 | $42.50 | $116,687 |
| 2018-12-13 | $0.00006279 | $0.00006690 | $0.00005965 | $0.00006232 | $146.40 | $115,843 |
| 2018-12-14 | $0.00006226 | $0.00006723 | $0.00003247 | $0.00003556 | $114.71 | $66,102.67 |
| 2018-12-15 | $0.00003559 | $0.00006564 | $0.00003258 | $0.00006564 | $467.53 | $122,026 |
| 2018-12-16 | $0.00006560 | $0.00006570 | $0.00003717 | $0.00006416 | $27.16 | $119,279 |
| 2018-12-17 | $0.00006424 | $0.00006912 | $0.00005859 | $0.00006043 | $176.94 | $112,335 |
| 2018-12-18 | $0.00006038 | $0.00007098 | $0.00004820 | $0.00007098 | $178.39 | $131,951 |
| 2018-12-19 | $0.00007116 | $0.00007689 | $0.00004618 | $0.00004631 | $234.36 | $86,084.40 |
| 2018-12-20 | $0.00004616 | $0.00008430 | $0.00004209 | $0.00008309 | $1,067.33 | $154,470 |
| 2018-12-21 | $0.00008285 | $0.00008347 | $0.00007914 | $0.00007974 | $248.91 | $148,235 |
| 2018-12-22 | $0.00007981 | $0.00008167 | $0.00007575 | $0.00008082 | $197.09 | $150,247 |
| 2018-12-23 | $0.00008098 | $0.00008260 | $0.00007304 | $0.00007304 | $14.34 | $135,787 |
| 2018-12-24 | $0.00007315 | $0.00008680 | $0.00007315 | $0.00008055 | $18.99 | $149,743 |
| 2018-12-25 | $0.00008070 | $0.00008070 | $0.00007122 | $0.00007165 | $23.65 | $133,200 |
| 2018-12-26 | $0.00007166 | $0.00007878 | $0.00006371 | $0.00007812 | $86.65 | $145,222 |
| 2018-12-27 | $0.00007809 | $0.00007854 | $0.00006077 | $0.00006082 | $69.93 | $113,069 |
| 2018-12-28 | $0.00006082 | $0.00007966 | $0.00006070 | $0.00007876 | $529.79 | $146,415 |
| 2018-12-29 | $0.00007888 | $0.00007928 | $0.00004183 | $0.00007590 | $539.31 | $141,090 |
| 2018-12-30 | $0.00007595 | $0.00007661 | $0.00004279 | $0.00007651 | $337.65 | $142,232 |
| 2018-12-31 | $0.00007659 | $0.00007659 | $0.00003891 | $0.00007489 | $1,026.07 | $139,220 |