OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001016 | $0.001080 | $0.001016 | $0.001075 | $23.15 | $126,539 |
| 2019-05-02 | $0.001076 | $0.001375 | $0.0008763 | $0.001372 | $111.66 | $213,800 |
| 2019-05-03 | $0.001372 | $0.001467 | $0.0008961 | $0.001167 | $135.69 | $181,889 |
| 2019-05-04 | $0.001167 | $0.001193 | $0.0007712 | $0.0007728 | $74.30 | $120,497 |
| 2019-05-05 | $0.0007727 | $0.001129 | $0.0007605 | $0.0008097 | $73.41 | $126,294 |
| 2019-05-06 | $0.0008093 | $0.0008125 | $0.0007902 | $0.0008039 | $4.88 | $125,432 |
| 2019-05-07 | $0.0008037 | $0.0008404 | $0.0008037 | $0.0008327 | $0 | $129,965 |
| 2019-05-08 | $0.0008327 | $0.001129 | $0.0008327 | $0.0008967 | $0.3643 | $140,008 |
| 2019-05-09 | $0.0008966 | $0.0009121 | $0.0007837 | $0.0008021 | $57.78 | $125,285 |
| 2019-05-10 | $0.0008017 | $0.001017 | $0.0007036 | $0.0007132 | $54.14 | $111,448 |
| 2019-05-11 | $0.0007142 | $0.001248 | $0.0007130 | $0.001223 | $1.84 | $191,227 |
| 2019-05-12 | $0.001224 | $0.001276 | $0.0006197 | $0.0006273 | $50.92 | $98,094.49 |
| 2019-05-13 | $0.0006273 | $0.001518 | $0.0006193 | $0.001377 | $424.51 | $215,449 |
| 2019-05-14 | $0.001378 | $0.001890 | $0.001202 | $0.001217 | $76.50 | $190,387 |
| 2019-05-15 | $0.001216 | $0.001400 | $0.001065 | $0.001392 | $13.05 | $217,886 |
| 2019-05-16 | $0.001391 | $0.001596 | $0.001085 | $0.001091 | $6.43 | $170,831 |
| 2019-05-17 | $0.001090 | $0.001211 | $0.0007951 | $0.0009245 | $109.08 | $144,834 |
| 2019-05-18 | $0.0009245 | $0.001098 | $0.0009210 | $0.001087 | $98.34 | $170,280 |
| 2019-05-19 | $0.001087 | $0.001320 | $0.0009456 | $0.001311 | $62.59 | $205,596 |
| 2019-05-20 | $0.001311 | $0.001311 | $0.0009500 | $0.001037 | $0.04751 | $162,624 |
| 2019-05-21 | $0.001036 | $0.001118 | $0.001019 | $0.001097 | $18.72 | $172,028 |
| 2019-05-22 | $0.001097 | $0.004484 | $0.001094 | $0.004322 | $175.70 | $678,338 |
| 2019-05-23 | $0.004322 | $0.004322 | $0.0006095 | $0.001487 | $110.41 | $233,416 |
| 2019-05-24 | $0.001488 | $0.001702 | $0.001433 | $0.001518 | $0.04533 | $238,368 |
| 2019-05-25 | $0.001518 | $0.001542 | $0.001511 | $0.001530 | $0 | $240,313 |
| 2019-05-26 | $0.001530 | $0.001648 | $0.0008702 | $0.001646 | $42.03 | $258,638 |
| 2019-05-27 | $0.001646 | $0.001681 | $0.001558 | $0.001584 | $64.42 | $249,115 |
| 2019-05-28 | $0.001584 | $0.005266 | $0.001034 | $0.005237 | $1.22 | $823,612 |
| 2019-05-29 | $0.005241 | $0.005655 | $0.001129 | $0.001559 | $0.05774 | $245,284 |
| 2019-05-30 | $0.001559 | $0.001587 | $0.001117 | $0.001455 | $62.53 | $228,980 |
| 2019-05-31 | $0.001455 | $0.001514 | $0.001276 | $0.001285 | $1.31 | $202,351 |