OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005348 | $0.0001081 | $0.00005346 | $0.00005397 | $417.45 | $100,337 |
| 2019-05-02 | $0.00005399 | $0.00005514 | $0.00005376 | $0.00005473 | $3.21 | $101,744 |
| 2019-05-03 | $0.00005473 | $0.00005793 | $0.00003757 | $0.00005768 | $56.82 | $107,233 |
| 2019-05-04 | $0.00005768 | $0.00005892 | $0.00003292 | $0.00005333 | $5.86 | $99,141.34 |
| 2019-05-05 | $0.00005306 | $0.00005357 | $0.00004984 | $0.00005014 | $3.67 | $93,208.92 |
| 2019-05-06 | $0.00005021 | $0.00005160 | $0.00003175 | $0.00005097 | $0.7411 | $94,760.07 |
| 2019-05-07 | $0.00005096 | $0.00005273 | $0.00003290 | $0.00003291 | $7.23 | $61,185.51 |
| 2019-05-08 | $0.00003287 | $0.00004293 | $0.00003083 | $0.00003095 | $1.82 | $57,543.62 |
| 2019-05-09 | $0.00003095 | $0.00004306 | $0.00003081 | $0.00004224 | $4.90 | $78,523.93 |
| 2019-05-10 | $0.00004224 | $0.00004325 | $0.00004142 | $0.00004269 | $6.71 | $79,354.40 |
| 2019-05-11 | $0.00004261 | $0.00005035 | $0.00004249 | $0.00004659 | $0.3593 | $86,602.72 |
| 2019-05-12 | $0.00004654 | $0.00005373 | $0.00003254 | $0.00003273 | $1.40 | $60,844.97 |
| 2019-05-13 | $0.00003273 | $0.00005084 | $0.00003253 | $0.00004961 | $0.6512 | $92,221.71 |
| 2019-05-14 | $0.00004961 | $0.00005147 | $0.00003834 | $0.00003840 | $18.54 | $71,380.06 |
| 2019-05-15 | $0.00003838 | $0.00004123 | $0.00003829 | $0.00003978 | $26.74 | $73,944.86 |
| 2019-05-16 | $0.00003970 | $0.00005923 | $0.00003912 | $0.00005886 | $33.10 | $109,424 |
| 2019-05-17 | $0.00005884 | $0.00007077 | $0.00003172 | $0.00003896 | $79.52 | $72,426.57 |
| 2019-05-18 | $0.00003896 | $0.00004040 | $0.00001582 | $0.00004000 | $36.72 | $74,367.26 |
| 2019-05-19 | $0.00004000 | $0.00004182 | $0.00003625 | $0.00003718 | $66.77 | $69,123.96 |
| 2019-05-20 | $0.00003714 | $0.00004088 | $0.00003432 | $0.00004017 | $52.96 | $74,680.90 |
| 2019-05-21 | $0.00004019 | $0.00004128 | $0.00002781 | $0.00003395 | $50.41 | $63,113.69 |
| 2019-05-22 | $0.00003395 | $0.00007424 | $0.00003318 | $0.00007382 | $20.10 | $137,230 |
| 2019-05-23 | $0.00007372 | $0.00007396 | $0.00003188 | $0.00003552 | $43.85 | $66,035.61 |
| 2019-05-24 | $0.00003553 | $0.00004170 | $0.00003532 | $0.00004133 | $137.12 | $76,823.22 |
| 2019-05-25 | $0.00004133 | $0.00004155 | $0.00003255 | $0.00003291 | $0.3633 | $61,176.46 |
| 2019-05-26 | $0.00003291 | $0.00008682 | $0.00003275 | $0.00008670 | $340.58 | $161,176 |
| 2019-05-27 | $0.00008674 | $0.00008854 | $0.00004307 | $0.00004354 | $2.59 | $80,937.14 |
| 2019-05-28 | $0.00004347 | $0.00004372 | $0.00003605 | $0.00003631 | $5.20 | $67,501.83 |
| 2019-05-29 | $0.00003635 | $0.00004395 | $0.00003635 | $0.00004361 | $4.09 | $81,079.15 |
| 2019-05-30 | $0.00004361 | $0.00004502 | $0.00003715 | $0.00004496 | $75.33 | $83,588.27 |
| 2019-05-31 | $0.00004496 | $0.00004752 | $0.00004378 | $0.00004752 | $0.6617 | $88,332.68 |