OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00004749 | $0.00004830 | $0.00004117 | $0.00004718 | $12.35 | $87,701.83 |
| 2019-06-02 | $0.00004718 | $0.00004758 | $0.00004042 | $0.00004080 | $3.65 | $75,844.58 |
| 2019-06-03 | $0.00004077 | $0.00005532 | $0.00003928 | $0.00005318 | $37.63 | $98,856.41 |
| 2019-06-04 | $0.00005310 | $0.00007044 | $0.00004120 | $0.00004197 | $4.36 | $78,027.72 |
| 2019-06-05 | $0.00004197 | $0.00004275 | $0.00004112 | $0.00004239 | $2.35 | $78,798.12 |
| 2019-06-06 | $0.00004237 | $0.00004311 | $0.00004147 | $0.00004259 | $1.98 | $79,173.29 |
| 2019-06-07 | $0.00004260 | $0.00004409 | $0.00003575 | $0.00004294 | $5.08 | $79,824.54 |
| 2019-06-08 | $0.00004293 | $0.00004325 | $0.00003502 | $0.00003580 | $5.19 | $66,542.88 |
| 2019-06-09 | $0.00003580 | $0.00004235 | $0.00003508 | $0.00004131 | $24.52 | $76,802.89 |
| 2019-06-10 | $0.00004126 | $0.00004295 | $0.00004098 | $0.00004232 | $2.72 | $78,669.54 |
| 2019-06-11 | $0.00004234 | $0.00007506 | $0.00004213 | $0.00005793 | $36.60 | $107,683 |
| 2019-06-12 | $0.00005800 | $0.00005805 | $0.00004125 | $0.00005327 | $8.18 | $99,031.99 |
| 2019-06-13 | $0.00005328 | $0.00005498 | $0.00004198 | $0.00004215 | $7.70 | $78,364.51 |
| 2019-06-14 | $0.00004212 | $0.00004305 | $0.00004160 | $0.00004281 | $8.56 | $79,580.96 |
| 2019-06-15 | $0.00004280 | $0.00004390 | $0.00003657 | $0.00003696 | $12.83 | $68,703.97 |
| 2019-06-16 | $0.00003696 | $0.00004532 | $0.00003673 | $0.00003732 | $1.88 | $69,374.53 |
| 2019-06-17 | $0.00003730 | $0.00004412 | $0.00003707 | $0.00004368 | $2.60 | $81,202.81 |
| 2019-06-18 | $0.00004371 | $0.00004382 | $0.00004261 | $0.00004286 | $0.1988 | $79,670.67 |
| 2019-06-19 | $0.00004281 | $0.00004321 | $0.00003656 | $0.00004318 | $21.24 | $80,272.72 |
| 2019-06-20 | $0.00004287 | $0.00004380 | $0.00003869 | $0.00003951 | $0.1278 | $73,439.71 |
| 2019-06-21 | $0.00003951 | $0.00004045 | $0.00003707 | $0.00003828 | $66.14 | $71,161.46 |
| 2019-06-22 | $0.00003803 | $0.00003958 | $0.00003759 | $0.00003858 | $13.75 | $71,723.97 |
| 2019-06-23 | $0.00003869 | $0.00004095 | $0.00003820 | $0.00003899 | $82.38 | $72,486.86 |
| 2019-06-24 | $0.00003899 | $0.00004185 | $0.00003816 | $0.00003910 | $78.51 | $72,686.46 |
| 2019-06-25 | $0.00003910 | $0.00003936 | $0.00001965 | $0.00001985 | $20.69 | $36,894.54 |
| 2019-06-26 | $0.00001985 | $0.00002018 | $0.00001903 | $0.00001977 | $1.32 | $36,750.93 |
| 2019-06-27 | $0.00001977 | $0.00003142 | $0.00001794 | $0.00001998 | $14.87 | $37,138.58 |
| 2019-06-28 | $0.00001998 | $0.00004802 | $0.00001988 | $0.00004176 | $70.82 | $77,629.96 |
| 2019-06-29 | $0.00004188 | $0.00004188 | $0.00003977 | $0.00004090 | $49.39 | $76,036.53 |
| 2019-06-30 | $0.00004086 | $0.00004637 | $0.00003897 | $0.00004473 | $59.49 | $83,159.99 |