OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00001503 | $0.00001563 | $0.000003619 | $0.000003630 | $141.03 | $6,747.30 |
| 2019-10-02 | $0.000003630 | $0.000009742 | $0.000003563 | $0.000005720 | $4.73 | $10,634.30 |
| 2019-10-03 | $0.000005720 | $0.000006252 | $0.000003658 | $0.000003727 | $7.26 | $6,928.62 |
| 2019-10-04 | $0.000003725 | $0.000004122 | $0.000003671 | $0.000003847 | $0.5628 | $7,151.07 |
| 2019-10-05 | $0.000003847 | $0.000004615 | $0.000003677 | $0.000003944 | $3.46 | $7,332.66 |
| 2019-10-06 | $0.000003948 | $0.00003663 | $0.000003941 | $0.00001865 | $4.30 | $34,674.55 |
| 2019-10-07 | $0.00001861 | $0.00004004 | $0.000004649 | $0.00003872 | $29.66 | $71,988.98 |
| 2019-10-08 | $0.00003868 | $0.00003923 | $0.000005286 | $0.000005336 | $15.26 | $9,919.18 |
| 2019-10-09 | $0.000005336 | $0.000006793 | $0.000005270 | $0.000006783 | $1.04 | $12,608.77 |
| 2019-10-10 | $0.000006787 | $0.000006809 | $0.000004899 | $0.000004928 | $0.2398 | $9,161.63 |
| 2019-10-11 | $0.000004902 | $0.000008616 | $0.000004815 | $0.000008579 | $0.07770 | $15,948.42 |
| 2019-10-12 | $0.000008518 | $0.000008632 | $0.000004863 | $0.000007940 | $4.75 | $14,759.66 |
| 2019-10-13 | $0.000007882 | $0.000009144 | $0.000005218 | $0.000005267 | $2.69 | $9,791.44 |
| 2019-10-14 | $0.000005267 | $0.000008629 | $0.000004036 | $0.000008409 | $44.70 | $15,632.33 |
| 2019-10-15 | $0.000008407 | $0.000008513 | $0.000004338 | $0.000004871 | $17.37 | $9,055.79 |
| 2019-10-16 | $0.000004872 | $0.000006014 | $0.000004766 | $0.000005990 | $27.57 | $11,135.19 |
| 2019-10-17 | $0.000005980 | $0.000009811 | $0.000005947 | $0.000009229 | $0.1377 | $17,156.34 |
| 2019-10-18 | $0.000009229 | $0.000009591 | $0.000009225 | $0.000009576 | $0 | $17,801.19 |
| 2019-10-19 | $0.000009576 | $0.000009576 | $0.000009576 | $0.000009576 | $0 | $17,801.19 |
| 2019-10-20 | $0.000009576 | $0.000009576 | $0.000003222 | $0.000003277 | $0.8304 | $6,091.07 |
| 2019-10-21 | $0.000003277 | $0.000003375 | $0.000003142 | $0.000003327 | $0.3745 | $6,185.39 |
| 2019-10-22 | $0.000003330 | $0.000003332 | $0.000003183 | $0.000003205 | $0 | $5,957.85 |
| 2019-10-23 | $0.000003205 | $0.000005123 | $0.000003205 | $0.000004990 | $4.98 | $9,275.88 |
| 2019-10-24 | $0.000004990 | $0.000005027 | $0.000004902 | $0.000004946 | $0 | $9,194.83 |
| 2019-10-25 | $0.000004946 | $0.000007477 | $0.000002552 | $0.000002687 | $7.75 | $4,994.43 |
| 2019-10-26 | $0.000002684 | $0.000002859 | $0.000002608 | $0.000002641 | $0 | $4,908.79 |
| 2019-10-27 | $0.000002641 | $0.000002748 | $0.000002605 | $0.000002653 | $0.006778 | $4,932.23 |
| 2019-10-28 | $0.000002654 | $0.000002722 | $0.000002632 | $0.000002656 | $4.48 | $4,937.99 |
| 2019-10-29 | $0.000002652 | $0.000006272 | $0.000002650 | $0.000005620 | $0.5947 | $10,447.64 |
| 2019-10-30 | $0.000005620 | $0.000006120 | $0.000005541 | $0.000006024 | $0.04456 | $11,197.82 |
| 2019-10-31 | $0.000006013 | $0.000006069 | $0.000003520 | $0.000003545 | $0.03430 | $6,589.45 |