OpalTKN OPALTKN
Xếp hạng #?
07:44:22 24/08/2015
OpalTKN (OPALTKN)
Không hoạt động
Lịch sử giá OpalTKN (OPALTKN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001301 | $0.002624 | $0.001243 | $0.002602 | $87.23 | $39,036.45 |
| 2015-01-02 | $0.002601 | $0.003128 | $0.002218 | $0.003089 | $157.91 | $46,334.70 |
| 2015-01-03 | $0.003093 | $0.003249 | $0.002050 | $0.002547 | $398.94 | $38,210.40 |
| 2015-01-04 | $0.002549 | $0.002585 | $0.001134 | $0.001149 | $26.65 | $17,233.95 |
| 2015-01-05 | $0.001149 | $0.001934 | $0.001149 | $0.001910 | $79.79 | $28,650.60 |
| 2015-01-06 | $0.001911 | $0.002525 | $0.001459 | $0.002335 | $277.44 | $35,025.90 |
| 2015-01-07 | $0.002340 | $0.002598 | $0.001532 | $0.001784 | $92.33 | $26,764.35 |
| 2015-01-08 | $0.001786 | $0.001799 | $0.001110 | $0.001118 | $16.79 | $16,765.35 |
| 2015-01-09 | $0.001120 | $0.003578 | $0.001102 | $0.003547 | $9.07 | $53,197.95 |
| 2015-01-10 | $0.003578 | $0.003578 | $0.001172 | $0.001199 | $1.63 | $17,989.65 |
| 2015-01-11 | $0.001199 | $0.001571 | $0.001183 | $0.001554 | $259.99 | $23,304.75 |
| 2015-01-12 | $0.001556 | $0.001574 | $0.001074 | $0.001234 | $181.70 | $18,506.10 |
| 2015-01-13 | $0.001230 | $0.001247 | $0.0007875 | $0.001170 | $79.48 | $17,550.90 |
| 2015-01-14 | $0.001165 | $0.001165 | $0.0007069 | $0.001034 | $44.78 | $15,508.95 |
| 2015-01-15 | $0.001022 | $0.001204 | $0.0008083 | $0.001038 | $66.35 | $15,574.65 |
| 2015-01-16 | $0.001036 | $0.001081 | $0.0008364 | $0.0008688 | $63.06 | $13,031.55 |
| 2015-01-17 | $0.0007196 | $0.0007338 | $0.0006732 | $0.0007285 | $32.78 | $10,927.29 |
| 2015-01-18 | $0.0007306 | $0.0007890 | $0.0007145 | $0.0007552 | $155.00 | $11,328.39 |
| 2015-01-19 | $0.0007592 | $0.0009026 | $0.0005175 | $0.0007643 | $97.06 | $11,463.84 |
| 2015-01-20 | $0.0007560 | $0.001143 | $0.0007421 | $0.001128 | $75.58 | $16,918.80 |
| 2015-01-21 | $0.001128 | $0.001146 | $0.0005765 | $0.0006214 | $63.57 | $9,320.27 |
| 2015-01-22 | $0.0006211 | $0.0006604 | $0.0006081 | $0.0006604 | $0.2034 | $9,906.53 |
| 2015-01-23 | $0.0006650 | $0.001135 | $0.0006626 | $0.001128 | $91.45 | $16,836.49 |
| 2015-01-24 | $0.001122 | $0.001131 | $0.0008341 | $0.001050 | $10.50 | $15,680.54 |
| 2015-01-25 | $0.001046 | $0.001089 | $0.001005 | $0.001038 | $78.29 | $15,564.75 |
| 2015-01-26 | $0.001039 | $0.001170 | $0.0007101 | $0.0007237 | $13.52 | $10,854.89 |
| 2015-01-27 | $0.0007229 | $0.0009474 | $0.0005910 | $0.0006900 | $1.28 | $10,349.79 |
| 2015-01-28 | $0.0006898 | $0.0009776 | $0.0006084 | $0.0006309 | $8.18 | $9,462.93 |
| 2015-01-29 | $0.0006262 | $0.0006561 | $0.0006074 | $0.0006483 | $1.28 | $9,724.46 |
| 2015-01-30 | $0.0006464 | $0.0009802 | $0.0006447 | $0.0007151 | $35.75 | $10,725.84 |
| 2015-01-31 | $0.0007202 | $0.0009293 | $0.0007010 | $0.0008498 | $12.49 | $12,747.36 |