OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00005409 | $0.00009552 | $0.00005403 | $0.00006184 | $2.68 | $114,952 |
| 2019-04-02 | $0.00006189 | $0.00009782 | $0.00004979 | $0.00009708 | $10.89 | $180,476 |
| 2019-04-03 | $0.00009713 | $0.0001027 | $0.00009425 | $0.00009682 | $0.7046 | $179,993 |
| 2019-04-04 | $0.00009688 | $0.0001001 | $0.00005192 | $0.00005538 | $5.71 | $102,947 |
| 2019-04-05 | $0.00005539 | $0.00006272 | $0.00005337 | $0.00006270 | $0 | $116,564 |
| 2019-04-06 | $0.00006270 | $0.0001128 | $0.00005999 | $0.0001128 | $0.7155 | $209,732 |
| 2019-04-07 | $0.0001126 | $0.0001128 | $0.00005708 | $0.00005825 | $1.13 | $108,289 |
| 2019-04-08 | $0.00005824 | $0.00009623 | $0.00005322 | $0.00009130 | $1.61 | $169,730 |
| 2019-04-09 | $0.00009130 | $0.00009208 | $0.00005743 | $0.00005775 | $2.59 | $107,363 |
| 2019-04-10 | $0.00005768 | $0.00009224 | $0.00005744 | $0.00005948 | $42.36 | $110,575 |
| 2019-04-11 | $0.00005951 | $0.0001033 | $0.00005047 | $0.00005076 | $329.34 | $94,365.75 |
| 2019-04-12 | $0.00005075 | $0.00005709 | $0.00004964 | $0.00005559 | $0.3865 | $103,333 |
| 2019-04-13 | $0.00005559 | $0.00007242 | $0.00005446 | $0.00007181 | $30.33 | $133,490 |
| 2019-04-14 | $0.00007181 | $0.00007257 | $0.00007094 | $0.00007205 | $1.94 | $133,937 |
| 2019-04-15 | $0.00007205 | $0.00007303 | $0.00005147 | $0.00005213 | $20.63 | $96,904.52 |
| 2019-04-16 | $0.00005213 | $0.00009566 | $0.00005067 | $0.00009566 | $165.51 | $177,822 |
| 2019-04-17 | $0.00009561 | $0.0001046 | $0.00005218 | $0.00005232 | $194.78 | $97,254.33 |
| 2019-04-18 | $0.00005232 | $0.00005296 | $0.00005202 | $0.00005261 | $1,849.89 | $97,793.00 |
| 2019-04-19 | $0.00005260 | $0.00005643 | $0.00005184 | $0.00005636 | $26.36 | $104,764 |
| 2019-04-20 | $0.00005636 | $0.00005645 | $0.00003433 | $0.00003482 | $36.40 | $64,738.14 |
| 2019-04-21 | $0.00003483 | $0.00003594 | $0.00003301 | $0.00003590 | $0.7276 | $66,728.37 |
| 2019-04-22 | $0.00003587 | $0.00005382 | $0.00001418 | $0.00005348 | $1,454.22 | $99,427.13 |
| 2019-04-23 | $0.00005350 | $0.00005644 | $0.00005336 | $0.00005545 | $178.57 | $103,080 |
| 2019-04-24 | $0.00005545 | $0.00005598 | $0.00005073 | $0.00005157 | $0.7141 | $95,875.66 |
| 2019-04-25 | $0.00005172 | $0.00005506 | $0.00005031 | $0.00005170 | $154.25 | $96,113.94 |
| 2019-04-26 | $0.00005187 | $0.00005354 | $0.00004954 | $0.00005014 | $9.65 | $93,212.54 |
| 2019-04-27 | $0.00005014 | $0.00005305 | $0.00004977 | $0.00005223 | $50.43 | $97,085.96 |
| 2019-04-28 | $0.00005221 | $0.00005315 | $0.00005215 | $0.00005273 | $1,779.35 | $98,027.32 |
| 2019-04-29 | $0.00005276 | $0.00005302 | $0.00005181 | $0.00005207 | $3.84 | $96,789.82 |
| 2019-04-30 | $0.00005207 | $0.00005363 | $0.00005194 | $0.00005348 | $532.44 | $99,427.69 |