OpalTKN OPALTKN
Xếp hạng #?
07:44:22 24/08/2015
OpalTKN (OPALTKN)
Không hoạt động
Lịch sử giá OpalTKN (OPALTKN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0004275 | $0.0004930 | $0.0003559 | $0.0003771 | $34.01 | $5,656.86 |
| 2015-04-02 | $0.0003764 | $0.0005308 | $0.0003689 | $0.0005303 | $8.61 | $7,955.13 |
| 2015-04-03 | $0.0005304 | $0.0005446 | $0.0003921 | $0.0003921 | $10.48 | $5,881.61 |
| 2015-04-04 | $0.0003920 | $0.0005379 | $0.0003795 | $0.0005335 | $21.34 | $8,002.13 |
| 2015-04-05 | $0.0005332 | $0.0005604 | $0.0003934 | $0.0003969 | $0.4342 | $5,952.80 |
| 2015-04-06 | $0.0003973 | $0.0004039 | $0.0003869 | $0.0003930 | $504.18 | $5,895.59 |
| 2015-04-07 | $0.0003928 | $0.0004086 | $0.0001103 | $0.0001108 | $20.82 | $1,662.05 |
| 2015-04-08 | $0.0001107 | $0.0003379 | $0.0001099 | $0.0003300 | $0.01650 | $4,949.91 |
| 2015-04-09 | $0.0003302 | $0.0003321 | $0.0001263 | $0.0001302 | $5.13 | $1,952.52 |
| 2015-04-10 | $0.0001298 | $0.0004185 | $0.0001246 | $0.0004151 | $0.004151 | $6,226.38 |
| 2015-04-11 | $0.0004154 | $0.0004260 | $0.0004027 | $0.0004171 | $0.004171 | $6,256.32 |
| 2015-04-12 | $0.0004169 | $0.0004259 | $0.0004138 | $0.0004210 | $2.34 | $6,315.18 |
| 2015-04-13 | $0.0004212 | $0.0004422 | $0.0002246 | $0.0002268 | $2.22 | $3,401.49 |
| 2015-04-14 | $0.0002266 | $0.0002273 | $0.0002107 | $0.0002192 | $2.14 | $3,287.87 |
| 2015-04-15 | $0.0002195 | $0.0002251 | $0.0002116 | $0.0002137 | $2.09 | $3,205.37 |
| 2015-04-17 | $0.0003628 | $0.0003629 | $0.0003552 | $0.0003560 | $0.01032 | $5,339.39 |
| 2015-04-18 | $0.0003557 | $0.0003638 | $0.0003514 | $0.0003602 | $0.01044 | $5,402.52 |
| 2015-04-19 | $0.0003599 | $0.0003599 | $0.0001342 | $0.0001342 | $20.30 | $2,012.99 |
| 2015-04-20 | $0.0001341 | $0.0003611 | $0.0001317 | $0.0001374 | $10.43 | $2,061.32 |
| 2015-04-21 | $0.0001376 | $0.0001530 | $0.00009446 | $0.00009512 | $33.83 | $1,426.77 |
| 2015-04-22 | $0.00009538 | $0.0001044 | $0.00009273 | $0.0001020 | $17.94 | $1,530.17 |
| 2015-04-23 | $0.0001020 | $0.0001072 | $0.0001017 | $0.0001072 | $18.85 | $1,607.54 |
| 2015-04-24 | $0.0001071 | $0.0001164 | $0.0001063 | $0.0001164 | $0.05818 | $1,745.30 |
| 2015-04-25 | $0.0001164 | $0.0001947 | $0.0001148 | $0.0001939 | $1.96 | $2,908.41 |
| 2015-04-26 | $0.0001937 | $0.0003632 | $0.0001856 | $0.0003459 | $22.41 | $5,188.43 |
| 2015-04-27 | $0.0003465 | $0.0003478 | $0.0001139 | $0.0001199 | $3.25 | $1,798.95 |
| 2015-04-28 | $0.0001198 | $0.0003145 | $0.0001184 | $0.0002691 | $13.46 | $4,036.53 |
| 2015-04-29 | $0.0002688 | $0.0002728 | $0.0001175 | $0.0001178 | $0.5176 | $1,766.43 |
| 2015-04-30 | $0.0001185 | $0.0001879 | $0.0001176 | $0.0001879 | $0.9393 | $2,817.83 |