OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00005503 | $0.00005766 | $0.00003887 | $0.00003932 | $10.10 | $73,093.74 |
| 2019-03-02 | $0.00003925 | $0.00004047 | $0.00003849 | $0.00003867 | $11.63 | $71,892.94 |
| 2019-03-03 | $0.00003863 | $0.00005689 | $0.00003834 | $0.00003848 | $79.30 | $71,525.43 |
| 2019-03-04 | $0.00003841 | $0.00004183 | $0.00003740 | $0.00004179 | $128.77 | $77,691.79 |
| 2019-03-05 | $0.00004182 | $0.00008116 | $0.00004163 | $0.00008116 | $12.18 | $150,867 |
| 2019-03-06 | $0.00008107 | $0.00008132 | $0.00004550 | $0.00004558 | $1.02 | $84,732.72 |
| 2019-03-07 | $0.00004556 | $0.00006027 | $0.00004556 | $0.00005954 | $0.1305 | $110,676 |
| 2019-03-08 | $0.00005953 | $0.00007626 | $0.00004386 | $0.00004417 | $21.33 | $82,108.64 |
| 2019-03-09 | $0.00004269 | $0.00004306 | $0.00003951 | $0.00003969 | $60.52 | $73,791.40 |
| 2019-03-10 | $0.00003975 | $0.00004032 | $0.00003924 | $0.00004001 | $8.27 | $74,378.80 |
| 2019-03-11 | $0.00004004 | $0.00005187 | $0.00003899 | $0.00003899 | $0.02086 | $72,478.51 |
| 2019-03-12 | $0.00003903 | $0.0001119 | $0.00003858 | $0.0001107 | $2.40 | $205,826 |
| 2019-03-13 | $0.0001107 | $0.0001128 | $0.00005251 | $0.00008903 | $2.09 | $165,512 |
| 2019-03-14 | $0.00008898 | $0.00008978 | $0.00003912 | $0.00005869 | $223.51 | $109,112 |
| 2019-03-15 | $0.00005865 | $0.00007442 | $0.00005862 | $0.00007321 | $14.39 | $136,096 |
| 2019-03-16 | $0.00007314 | $0.00007339 | $0.00004045 | $0.00004137 | $29.90 | $76,903.56 |
| 2019-03-17 | $0.00004137 | $0.00004145 | $0.00004010 | $0.00004019 | $242.95 | $74,708.42 |
| 2019-03-18 | $0.00004022 | $0.00005437 | $0.00004006 | $0.00005416 | $4.39 | $100,686 |
| 2019-03-19 | $0.00005418 | $0.00005476 | $0.00004154 | $0.00004374 | $0.9389 | $81,317.25 |
| 2019-03-20 | $0.00004373 | $0.00007899 | $0.00004322 | $0.00007855 | $8.81 | $146,020 |
| 2019-03-21 | $0.00007857 | $0.00007890 | $0.00005331 | $0.00005340 | $0.6155 | $99,262.22 |
| 2019-03-22 | $0.00005333 | $0.00007919 | $0.00005323 | $0.00007833 | $4.92 | $145,618 |
| 2019-03-23 | $0.00007847 | $0.00007916 | $0.00007412 | $0.00007797 | $2.27 | $144,945 |
| 2019-03-24 | $0.00007776 | $0.00007876 | $0.00005274 | $0.00007750 | $1.96 | $144,074 |
| 2019-03-25 | $0.00007759 | $0.00007775 | $0.00004681 | $0.00004803 | $4.12 | $89,283.45 |
| 2019-03-26 | $0.00004799 | $0.00007936 | $0.00004431 | $0.00007936 | $56.52 | $147,523 |
| 2019-03-27 | $0.00007940 | $0.00008131 | $0.00005312 | $0.00005409 | $11.53 | $100,560 |
| 2019-03-28 | $0.00005409 | $0.00007974 | $0.00005155 | $0.00005190 | $21.31 | $96,487.62 |
| 2019-03-29 | $0.00005190 | $0.00007993 | $0.00005048 | $0.00005459 | $2.23 | $101,473 |
| 2019-03-30 | $0.00005429 | $0.00008240 | $0.00005398 | $0.00007916 | $8.34 | $147,151 |
| 2019-03-31 | $0.00007916 | $0.00007935 | $0.00005381 | $0.00005409 | $17.45 | $100,548 |