OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001024 | $0.001040 | $0.0009117 | $0.0009129 | $0.8564 | $70,875.84 |
| 2019-04-02 | $0.0009137 | $0.001129 | $0.0009124 | $0.001121 | $0.004478 | $87,007.23 |
| 2019-04-03 | $0.001121 | $0.001140 | $0.0007803 | $0.0009958 | $303.20 | $77,318.00 |
| 2019-04-04 | $0.0009965 | $0.001187 | $0.0009709 | $0.001145 | $91.19 | $88,930.43 |
| 2019-04-05 | $0.001145 | $0.001299 | $0.001145 | $0.001295 | $70.81 | $199,172 |
| 2019-04-06 | $0.001295 | $0.002336 | $0.001200 | $0.001214 | $345.00 | $186,817 |
| 2019-04-07 | $0.001213 | $0.001255 | $0.001212 | $0.001247 | $421.64 | $191,912 |
| 2019-04-08 | $0.001248 | $0.001276 | $0.001231 | $0.001267 | $31.40 | $194,986 |
| 2019-04-09 | $0.001267 | $0.001267 | $0.001192 | $0.001246 | $10.75 | $191,766 |
| 2019-04-10 | $0.001246 | $0.001300 | $0.001243 | $0.001275 | $0.1236 | $196,199 |
| 2019-04-11 | $0.001276 | $0.001281 | $0.001067 | $0.001086 | $51.16 | $167,018 |
| 2019-04-12 | $0.001085 | $0.001085 | $0.001025 | $0.001044 | $25.27 | $160,615 |
| 2019-04-13 | $0.001044 | $0.001122 | $0.001008 | $0.001118 | $43.46 | $172,007 |
| 2019-04-14 | $0.001118 | $0.001293 | $0.001109 | $0.001176 | $439.87 | $180,868 |
| 2019-04-15 | $0.001176 | $0.001268 | $0.0009763 | $0.001126 | $561.23 | $173,176 |
| 2019-04-16 | $0.001126 | $0.001281 | $0.001122 | $0.001133 | $376.61 | $174,335 |
| 2019-04-17 | $0.001132 | $0.001255 | $0.001042 | $0.001045 | $91.12 | $160,810 |
| 2019-04-18 | $0.001045 | $0.001325 | $0.001045 | $0.001318 | $13.72 | $154,147 |
| 2019-04-19 | $0.001318 | $0.001318 | $0.001100 | $0.001107 | $0 | $129,477 |
| 2019-04-20 | $0.001107 | $0.001123 | $0.0009289 | $0.001090 | $4.17 | $127,646 |
| 2019-04-21 | $0.001091 | $0.001106 | $0.0008899 | $0.001005 | $0.1790 | $117,720 |
| 2019-04-22 | $0.001005 | $0.001006 | $0.0007919 | $0.0008064 | $79.35 | $94,492.32 |
| 2019-04-23 | $0.0008066 | $0.001339 | $0.0008045 | $0.0008179 | $197.81 | $95,883.01 |
| 2019-04-24 | $0.0008179 | $0.001034 | $0.0007825 | $0.001031 | $10.11 | $120,958 |
| 2019-04-25 | $0.001031 | $0.001101 | $0.0009725 | $0.001036 | $0.9916 | $121,593 |
| 2019-04-26 | $0.001040 | $0.001075 | $0.001028 | $0.001044 | $0 | $122,583 |
| 2019-04-27 | $0.001044 | $0.001168 | $0.001044 | $0.001157 | $0.07863 | $135,957 |
| 2019-04-28 | $0.001157 | $0.001171 | $0.0008139 | $0.0008199 | $2.71 | $96,346.08 |
| 2019-04-29 | $0.0008202 | $0.0008269 | $0.0006238 | $0.0006789 | $14.95 | $79,823.61 |
| 2019-04-30 | $0.0006790 | $0.001018 | $0.0006728 | $0.001016 | $0.05178 | $119,544 |