OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001445 | $0.00001828 | $0.00001427 | $0.00001828 | $4.93 | $33,976.13 |
| 2019-08-02 | $0.00001827 | $0.00002429 | $0.00001774 | $0.00002417 | $63.70 | $44,940.58 |
| 2019-08-03 | $0.00002418 | $0.00002509 | $0.00002074 | $0.00002128 | $41.22 | $39,549.97 |
| 2019-08-04 | $0.00002128 | $0.00002138 | $0.00002011 | $0.00002053 | $23.40 | $38,167.29 |
| 2019-08-05 | $0.00002054 | $0.00002338 | $0.00001858 | $0.00001913 | $6.98 | $35,559.42 |
| 2019-08-06 | $0.00001914 | $0.00002531 | $0.00001802 | $0.00002531 | $14.01 | $47,049.43 |
| 2019-08-07 | $0.00002529 | $0.00004556 | $0.00001893 | $0.00002311 | $127.33 | $42,964.28 |
| 2019-08-08 | $0.00002311 | $0.00002316 | $0.00002075 | $0.00002196 | $11.78 | $40,826.14 |
| 2019-08-09 | $0.00002197 | $0.00002680 | $0.00002155 | $0.00002672 | $3.30 | $49,669.25 |
| 2019-08-10 | $0.00002672 | $0.00002694 | $0.00001594 | $0.00001596 | $15.07 | $29,665.94 |
| 2019-08-11 | $0.00001596 | $0.00002776 | $0.00001595 | $0.00002641 | $37.20 | $49,103.08 |
| 2019-08-12 | $0.00002640 | $0.00002645 | $0.00001469 | $0.00002387 | $0.7896 | $44,368.71 |
| 2019-08-13 | $0.00002389 | $0.00002643 | $0.00002217 | $0.00002381 | $11.79 | $44,262.27 |
| 2019-08-14 | $0.00002380 | $0.00002480 | $0.00001373 | $0.00001374 | $16.24 | $25,551.38 |
| 2019-08-15 | $0.00001374 | $0.00001691 | $0.00001351 | $0.00001649 | $32.82 | $30,663.82 |
| 2019-08-16 | $0.00001650 | $0.00001888 | $0.00001603 | $0.00001807 | $3.23 | $33,600.93 |
| 2019-08-17 | $0.00001809 | $0.00002294 | $0.00001801 | $0.00002101 | $176.92 | $39,057.68 |
| 2019-08-18 | $0.00002104 | $0.00002118 | $0.00001833 | $0.00001852 | $152.39 | $34,424.56 |
| 2019-08-19 | $0.00001850 | $0.00002444 | $0.00001605 | $0.00002444 | $2.55 | $45,437.42 |
| 2019-08-20 | $0.00002444 | $0.00002453 | $0.00001795 | $0.00001799 | $202.35 | $33,442.51 |
| 2019-08-21 | $0.00001799 | $0.00002149 | $0.00001633 | $0.00002143 | $41.23 | $39,832.33 |
| 2019-08-22 | $0.00002143 | $0.00002155 | $0.00001379 | $0.00001629 | $47.43 | $30,288.63 |
| 2019-08-23 | $0.00001629 | $0.00002207 | $0.00001602 | $0.00002062 | $0.2420 | $38,335.86 |
| 2019-08-24 | $0.00002064 | $0.00002072 | $0.00001880 | $0.00002023 | $6.21 | $37,598.52 |
| 2019-08-25 | $0.00002023 | $0.00002481 | $0.00001494 | $0.00001520 | $3.12 | $28,264.73 |
| 2019-08-26 | $0.00001522 | $0.00002298 | $0.00001516 | $0.00001909 | $1.19 | $35,494.95 |
| 2019-08-27 | $0.00001910 | $0.00001942 | $0.00001486 | $0.00001649 | $14.69 | $30,663.21 |
| 2019-08-28 | $0.00001650 | $0.00002202 | $0.00001500 | $0.00002056 | $9.99 | $38,229.83 |
| 2019-08-29 | $0.00002057 | $0.00002057 | $0.00001738 | $0.00001811 | $22.50 | $33,661.00 |
| 2019-08-30 | $0.00001811 | $0.00001868 | $0.00001479 | $0.00001511 | $3.29 | $28,092.68 |
| 2019-08-31 | $0.00001511 | $0.00001851 | $0.00001497 | $0.00001832 | $8.25 | $34,062.05 |