OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00007700 | $0.00007705 | $0.00006072 | $0.00007073 | $2.83 | $131,484 |
| 2019-02-02 | $0.00007064 | $0.00007667 | $0.00006965 | $0.00007593 | $0.06752 | $141,153 |
| 2019-02-03 | $0.00007567 | $0.00007660 | $0.00003465 | $0.00003484 | $17.21 | $64,762.70 |
| 2019-02-04 | $0.00003496 | $0.00007020 | $0.00003482 | $0.00006768 | $0.09369 | $125,808 |
| 2019-02-05 | $0.00006759 | $0.00006968 | $0.00003623 | $0.00003640 | $12.56 | $67,670.16 |
| 2019-02-06 | $0.00003651 | $0.00006933 | $0.00003583 | $0.00003647 | $9.35 | $67,793.27 |
| 2019-02-07 | $0.00003648 | $0.00004304 | $0.00003392 | $0.00003400 | $0 | $63,207.26 |
| 2019-02-08 | $0.00003400 | $0.00003400 | $0.00003400 | $0.00003400 | $0 | $63,207.26 |
| 2019-02-09 | $0.00003400 | $0.00007498 | $0.00003400 | $0.00007485 | $4.09 | $139,138 |
| 2019-02-10 | $0.00007493 | $0.00008282 | $0.00005047 | $0.00008282 | $4.24 | $153,969 |
| 2019-02-11 | $0.00008285 | $0.00008468 | $0.00003667 | $0.00003667 | $11.46 | $68,163.53 |
| 2019-02-12 | $0.00003674 | $0.00007309 | $0.00003645 | $0.00007268 | $7.08 | $135,106 |
| 2019-02-13 | $0.00007266 | $0.00007313 | $0.00007227 | $0.00007260 | $6.47 | $134,960 |
| 2019-02-14 | $0.00007247 | $0.00007430 | $0.00007199 | $0.00007228 | $18.78 | $134,373 |
| 2019-02-15 | $0.00007237 | $0.00007288 | $0.00007087 | $0.00007253 | $60.99 | $134,824 |
| 2019-02-16 | $0.00007257 | $0.00008499 | $0.00007212 | $0.00007228 | $0.8999 | $134,361 |
| 2019-02-17 | $0.00007228 | $0.00008992 | $0.00003689 | $0.00008835 | $1.32 | $164,240 |
| 2019-02-18 | $0.00008839 | $0.00009028 | $0.00005475 | $0.00008063 | $44.25 | $149,896 |
| 2019-02-19 | $0.00008073 | $0.00008166 | $0.00003971 | $0.00003991 | $46.82 | $74,184.56 |
| 2019-02-20 | $0.00003987 | $0.00007800 | $0.00003967 | $0.00007785 | $0.5270 | $144,719 |
| 2019-02-21 | $0.00007721 | $0.00007795 | $0.00007503 | $0.00007589 | $0.5436 | $141,072 |
| 2019-02-22 | $0.00007592 | $0.00007754 | $0.00005082 | $0.00007693 | $0.07607 | $143,009 |
| 2019-02-23 | $0.00007701 | $0.00007840 | $0.00004573 | $0.00004593 | $8.50 | $85,384.68 |
| 2019-02-24 | $0.00004599 | $0.00008373 | $0.00003800 | $0.00007599 | $653.58 | $141,273 |
| 2019-02-25 | $0.00007615 | $0.00007826 | $0.00007096 | $0.00007110 | $1.81 | $132,180 |
| 2019-02-26 | $0.00007095 | $0.00007729 | $0.00005754 | $0.00007692 | $180.54 | $142,990 |
| 2019-02-27 | $0.00007699 | $0.00007743 | $0.00007393 | $0.00007590 | $9.70 | $141,096 |
| 2019-02-28 | $0.00007599 | $0.00007630 | $0.00003886 | $0.00005502 | $0.1418 | $102,281 |