OpalTKN OPALTKN
Xếp hạng #?
07:44:22 24/08/2015
OpalTKN (OPALTKN)
Không hoạt động
Lịch sử giá OpalTKN (OPALTKN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0002056 | $0.0002086 | $0.0002032 | $0.0002072 | $13.59 | $3,107.42 |
| 2015-03-02 | $0.0006613 | $0.0007014 | $0.0006596 | $0.0007011 | $1.05 | $10,515.90 |
| 2015-03-03 | $0.0007016 | $0.0007144 | $0.0001599 | $0.0007058 | $7.64 | $10,587.23 |
| 2015-03-04 | $0.0007041 | $0.0007151 | $0.0004887 | $0.0006770 | $8.27 | $10,154.48 |
| 2015-03-05 | $0.0006779 | $0.0006869 | $0.0001649 | $0.0001649 | $4.67 | $2,473.91 |
| 2015-03-06 | $0.0001655 | $0.0008013 | $0.0001632 | $0.0007993 | $22.78 | $11,989.76 |
| 2015-03-07 | $0.0008000 | $0.0008436 | $0.0007583 | $0.0008270 | $0.1241 | $12,405.08 |
| 2015-03-08 | $0.0008288 | $0.0008648 | $0.0007754 | $0.0007867 | $4.76 | $11,799.81 |
| 2015-03-09 | $0.0007898 | $0.0008152 | $0.0005498 | $0.0007758 | $51.86 | $11,637.60 |
| 2015-03-10 | $0.0007775 | $0.0007944 | $0.0001829 | $0.0001881 | $1.63 | $2,820.92 |
| 2015-03-11 | $0.0001881 | $0.003735 | $0.0001836 | $0.0007614 | $3.59 | $11,421.09 |
| 2015-03-12 | $0.0007615 | $0.0007720 | $0.0001972 | $0.0001986 | $0.4815 | $2,978.66 |
| 2015-03-13 | $0.0001984 | $0.0007493 | $0.0001933 | $0.0006696 | $1.34 | $10,044.68 |
| 2015-03-14 | $0.0006680 | $0.0006738 | $0.0006456 | $0.0006722 | $0.01075 | $10,082.63 |
| 2015-03-15 | $0.0006677 | $0.0006850 | $0.0006413 | $0.0006509 | $3.08 | $9,764.03 |
| 2015-03-16 | $0.0006507 | $0.0007140 | $0.0006465 | $0.0007084 | $5.67 | $10,626.56 |
| 2015-03-17 | $0.0007086 | $0.0007102 | $0.0006753 | $0.0006886 | $5.51 | $10,329.54 |
| 2015-03-18 | $0.0006891 | $0.0006902 | $0.0006791 | $0.0006901 | $5.52 | $10,351.77 |
| 2015-03-19 | $0.0004071 | $0.0004256 | $0.0003994 | $0.0004100 | $12.30 | $6,150.02 |
| 2015-03-20 | $0.0004093 | $0.0004225 | $0.0004043 | $0.0004225 | $4.30 | $6,337.74 |
| 2015-03-21 | $0.0004200 | $0.0006226 | $0.0003569 | $0.0006197 | $5.61 | $9,296.13 |
| 2015-03-22 | $0.0006177 | $0.0006216 | $0.0003485 | $0.0003594 | $0.6764 | $5,390.73 |
| 2015-03-23 | $0.0003593 | $0.0006241 | $0.0003592 | $0.0005963 | $4.21 | $8,944.71 |
| 2015-03-24 | $0.0005987 | $0.0005998 | $0.0002236 | $0.0005288 | $2.60 | $7,932.48 |
| 2015-03-25 | $0.0005287 | $0.0005359 | $0.0002352 | $0.0002422 | $1.17 | $3,632.99 |
| 2015-03-26 | $0.0002417 | $0.0005222 | $0.0002366 | $0.0005029 | $3.51 | $7,543.89 |
| 2015-03-27 | $0.0005030 | $0.0005310 | $0.0002693 | $0.0002743 | $1.69 | $4,115.13 |
| 2015-03-28 | $0.0002743 | $0.0005324 | $0.0002723 | $0.0005309 | $9.56 | $7,963.50 |
| 2015-03-29 | $0.0005308 | $0.0005308 | $0.0002774 | $0.0002784 | $5.00 | $4,175.57 |
| 2015-03-30 | $0.0002773 | $0.0002880 | $0.0002755 | $0.0002853 | $5.16 | $4,279.14 |
| 2015-03-31 | $0.0002847 | $0.0004485 | $0.0002845 | $0.0004382 | $29.40 | $6,573.09 |