OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00004473 | $0.00004544 | $0.00002447 | $0.00002450 | $61.18 | $45,548.24 |
| 2019-07-02 | $0.00002451 | $0.00004004 | $0.00002337 | $0.00002435 | $17.63 | $45,269.84 |
| 2019-07-03 | $0.00002435 | $0.00003670 | $0.00002422 | $0.00003643 | $4.80 | $67,723.47 |
| 2019-07-04 | $0.00003644 | $0.00004017 | $0.00003444 | $0.00003872 | $6.53 | $71,983.42 |
| 2019-07-05 | $0.00003874 | $0.00005365 | $0.00003756 | $0.00004641 | $9.47 | $86,274.76 |
| 2019-07-06 | $0.00004643 | $0.00004861 | $0.00004390 | $0.00004598 | $0.9210 | $85,467.25 |
| 2019-07-07 | $0.00004611 | $0.00004686 | $0.00002721 | $0.00002810 | $0.09603 | $52,230.45 |
| 2019-07-08 | $0.00002810 | $0.00004932 | $0.00002735 | $0.00003560 | $36.70 | $66,170.63 |
| 2019-07-09 | $0.00003559 | $0.00004526 | $0.00002703 | $0.00003556 | $13.60 | $66,098.14 |
| 2019-07-10 | $0.00003549 | $0.00003600 | $0.00001682 | $0.00001712 | $13.02 | $31,820.25 |
| 2019-07-11 | $0.00001712 | $0.00002615 | $0.00001277 | $0.00002593 | $6.43 | $48,205.80 |
| 2019-07-12 | $0.00002594 | $0.00002694 | $0.00001304 | $0.00001726 | $31.78 | $32,084.95 |
| 2019-07-13 | $0.00001724 | $0.00001730 | $0.00001589 | $0.00001626 | $0.1853 | $30,226.52 |
| 2019-07-14 | $0.00001626 | $0.0001045 | $0.00001276 | $0.0001002 | $43.83 | $186,289 |
| 2019-07-15 | $0.0001003 | $0.0001095 | $0.00009756 | $0.0001079 | $15.63 | $200,580 |
| 2019-07-16 | $0.0001078 | $0.0001084 | $0.00002121 | $0.00002258 | $11.00 | $41,974.93 |
| 2019-07-17 | $0.00002255 | $0.00002359 | $0.00001224 | $0.00001571 | $1.94 | $29,205.18 |
| 2019-07-18 | $0.00001570 | $0.00002159 | $0.00001489 | $0.00002143 | $106.82 | $39,829.15 |
| 2019-07-19 | $0.00002143 | $0.00002152 | $0.00001714 | $0.00002141 | $52.61 | $39,803.35 |
| 2019-07-20 | $0.00002141 | $0.00002228 | $0.00001659 | $0.00002185 | $9.78 | $40,612.64 |
| 2019-07-21 | $0.00002185 | $0.00002451 | $0.00001819 | $0.00002271 | $13.58 | $42,211.54 |
| 2019-07-22 | $0.00002270 | $0.00002313 | $0.00001973 | $0.00002261 | $12.47 | $42,023.01 |
| 2019-07-23 | $0.00002260 | $0.00002264 | $0.00002057 | $0.00002102 | $111.54 | $39,081.27 |
| 2019-07-24 | $0.00002102 | $0.00002172 | $0.00001810 | $0.00001923 | $143.74 | $35,745.35 |
| 2019-07-25 | $0.00001937 | $0.00002236 | $0.00001767 | $0.00001770 | $152.98 | $32,894.94 |
| 2019-07-26 | $0.00001770 | $0.00002181 | $0.00001744 | $0.00002158 | $172.33 | $40,121.18 |
| 2019-07-27 | $0.00002158 | $0.00002238 | $0.00001732 | $0.00002069 | $16.29 | $38,454.91 |
| 2019-07-28 | $0.00002061 | $0.00002194 | $0.00001732 | $0.00001769 | $1.38 | $32,878.86 |
| 2019-07-29 | $0.00001773 | $0.00002177 | $0.00001752 | $0.00002149 | $6.73 | $39,944.26 |
| 2019-07-30 | $0.00002158 | $0.00002162 | $0.00001719 | $0.00001719 | $9.28 | $31,963.91 |
| 2019-07-31 | $0.00001720 | $0.00002174 | $0.00001432 | $0.00001445 | $5.10 | $26,865.78 |