OpalTKN OPALTKN
Xếp hạng #?
07:44:22 24/08/2015
OpalTKN (OPALTKN)
Không hoạt động
Lịch sử giá OpalTKN (OPALTKN) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0008462 | $0.0008889 | $0.0006101 | $0.0006185 | $6.31 | $9,277.56 |
| 2015-02-02 | $0.0006118 | $0.0009183 | $0.0006112 | $0.0006444 | $12.23 | $9,665.76 |
| 2015-02-03 | $0.0006416 | $0.0006575 | $0.0005895 | $0.0005963 | $3.01 | $8,944.11 |
| 2015-02-04 | $0.0005978 | $0.0008768 | $0.0005760 | $0.0008487 | $9.43 | $12,730.13 |
| 2015-02-05 | $0.0008524 | $0.0009099 | $0.0008372 | $0.0008631 | $0.09494 | $12,946.50 |
| 2015-02-06 | $0.0008617 | $0.0008690 | $0.0005635 | $0.0005718 | $4.37 | $8,576.81 |
| 2015-02-07 | $0.0005717 | $0.0009254 | $0.0005717 | $0.0009204 | $20.43 | $13,805.87 |
| 2015-02-08 | $0.0009195 | $0.0009199 | $0.0006129 | $0.0006250 | $34.36 | $9,375.14 |
| 2015-02-09 | $0.0006259 | $0.0008913 | $0.0005662 | $0.0008602 | $12.90 | $12,903.51 |
| 2015-02-10 | $0.0008583 | $0.0008732 | $0.0008228 | $0.0008330 | $90.46 | $12,495.54 |
| 2015-02-11 | $0.0008346 | $0.0008366 | $0.0005525 | $0.0005644 | $5.64 | $8,466.05 |
| 2015-02-12 | $0.0005631 | $0.0005822 | $0.0005580 | $0.0005641 | $1.36 | $8,461.05 |
| 2015-02-13 | $0.0005634 | $0.0007936 | $0.0005629 | $0.0007777 | $5.37 | $11,665.64 |
| 2015-02-14 | $0.0007761 | $0.0008227 | $0.0006130 | $0.0006326 | $8.70 | $9,488.55 |
| 2015-02-15 | $0.0006317 | $0.0006477 | $0.0005656 | $0.0005699 | $6.80 | $8,549.19 |
| 2015-02-16 | $0.0005692 | $0.0005944 | $0.0005030 | $0.0005135 | $10.82 | $7,702.83 |
| 2015-02-17 | $0.0005117 | $0.0007943 | $0.0005031 | $0.0007152 | $0.02289 | $10,728.00 |
| 2015-02-18 | $0.0007158 | $0.0007429 | $0.0005040 | $0.0005040 | $2.52 | $7,559.51 |
| 2015-02-19 | $0.0005022 | $0.0006665 | $0.0004946 | $0.0006281 | $11.49 | $9,422.10 |
| 2015-02-20 | $0.0006266 | $0.0006835 | $0.0004188 | $0.0004188 | $1.26 | $6,281.39 |
| 2015-02-21 | $0.0004183 | $0.0004294 | $0.0004140 | $0.0004145 | $4.53 | $6,217.01 |
| 2015-02-22 | $0.0004146 | $0.0005389 | $0.0004069 | $0.0005272 | $5.27 | $7,907.57 |
| 2015-02-23 | $0.0005272 | $0.0005733 | $0.0004279 | $0.0004641 | $0.8642 | $6,961.53 |
| 2015-02-24 | $0.0004710 | $0.0004864 | $0.0004464 | $0.0004494 | $0.3874 | $6,740.70 |
| 2015-02-25 | $0.0004475 | $0.0005134 | $0.0004463 | $0.0004933 | $55.25 | $7,398.77 |
| 2015-02-26 | $0.0004923 | $0.0006396 | $0.0001401 | $0.0006343 | $5.91 | $9,514.65 |
| 2015-02-27 | $0.0006353 | $0.0006819 | $0.0001395 | $0.0005400 | $44.39 | $8,099.76 |
| 2015-02-28 | $0.0005400 | $0.0005400 | $0.0002020 | $0.0002056 | $13.49 | $3,083.85 |