OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00007504 | $0.0001144 | $0.00007268 | $0.0001143 | $1,089.13 | $212,423 |
| 2019-01-02 | $0.0001146 | $0.0001146 | $0.00007589 | $0.00007855 | $577.89 | $146,015 |
| 2019-01-03 | $0.00007856 | $0.00007867 | $0.00004162 | $0.00007671 | $21.82 | $142,604 |
| 2019-01-04 | $0.00007677 | $0.0001162 | $0.00007626 | $0.00007917 | $724.16 | $147,168 |
| 2019-01-05 | $0.00007907 | $0.0001101 | $0.00007832 | $0.0001098 | $750.98 | $204,114 |
| 2019-01-06 | $0.0001095 | $0.0001102 | $0.00008065 | $0.00009161 | $669.58 | $170,307 |
| 2019-01-07 | $0.00009159 | $0.00009482 | $0.00008628 | $0.00008734 | $392.50 | $162,357 |
| 2019-01-08 | $0.00008769 | $0.00008992 | $0.00008220 | $0.00008290 | $179.77 | $154,116 |
| 2019-01-09 | $0.00008300 | $0.00008750 | $0.00008062 | $0.00008066 | $465.44 | $149,949 |
| 2019-01-10 | $0.00008061 | $0.00008213 | $0.00007332 | $0.00007472 | $216.27 | $138,897 |
| 2019-01-11 | $0.00007450 | $0.00007496 | $0.00005385 | $0.00006835 | $493.68 | $127,062 |
| 2019-01-12 | $0.00006835 | $0.00007278 | $0.00004625 | $0.00007198 | $934.88 | $133,807 |
| 2019-01-13 | $0.00007188 | $0.00007263 | $0.00004581 | $0.00006810 | $576.48 | $126,601 |
| 2019-01-14 | $0.00006820 | $0.00007166 | $0.00006732 | $0.00007153 | $561.39 | $132,977 |
| 2019-01-15 | $0.00007149 | $0.00007178 | $0.00003616 | $0.00003630 | $6.82 | $67,489.23 |
| 2019-01-16 | $0.00003624 | $0.00007303 | $0.00003620 | $0.00007297 | $11.04 | $135,646 |
| 2019-01-17 | $0.00007297 | $0.00007367 | $0.00007234 | $0.00007354 | $57.74 | $136,712 |
| 2019-01-18 | $0.00007351 | $0.00008369 | $0.00007266 | $0.00007532 | $0.4466 | $140,025 |
| 2019-01-19 | $0.00007533 | $0.0001126 | $0.00007522 | $0.0001118 | $23.11 | $207,867 |
| 2019-01-20 | $0.0001117 | $0.0001124 | $0.00007115 | $0.00007151 | $3.16 | $132,931 |
| 2019-01-21 | $0.00007158 | $0.0001079 | $0.00007091 | $0.00007474 | $4.47 | $138,935 |
| 2019-01-22 | $0.00007483 | $0.00007679 | $0.00003697 | $0.00003697 | $10.17 | $68,720.87 |
| 2019-01-23 | $0.00003696 | $0.0001133 | $0.00003596 | $0.0001124 | $0.1124 | $209,032 |
| 2019-01-24 | $0.0001124 | $0.0001127 | $0.00003663 | $0.00003709 | $18.90 | $68,950.27 |
| 2019-01-25 | $0.00003722 | $0.00007073 | $0.00003618 | $0.00006861 | $4.88 | $127,545 |
| 2019-01-26 | $0.00006786 | $0.00007469 | $0.00006740 | $0.00007228 | $18.24 | $134,360 |
| 2019-01-27 | $0.00007232 | $0.0001125 | $0.00006037 | $0.00006085 | $1.33 | $113,114 |
| 2019-01-28 | $0.00006083 | $0.00007406 | $0.00005994 | $0.00006126 | $3.08 | $113,883 |
| 2019-01-29 | $0.00006132 | $0.0001021 | $0.00003550 | $0.00003550 | $42.96 | $65,998.61 |
| 2019-01-30 | $0.00003552 | $0.00006542 | $0.00003464 | $0.00005036 | $0.2007 | $93,625.45 |
| 2019-01-31 | $0.00005038 | $0.00007988 | $0.00004740 | $0.00007698 | $0.4062 | $143,113 |