OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001285 | $0.001545 | $0.001271 | $0.001283 | $143.15 | $202,062 |
| 2019-06-02 | $0.001283 | $0.001319 | $0.001217 | $0.001222 | $0.02322 | $192,566 |
| 2019-06-03 | $0.001222 | $0.001287 | $0.0007614 | $0.001226 | $180.31 | $193,230 |
| 2019-06-04 | $0.001224 | $0.002001 | $0.001177 | $0.001882 | $554.98 | $296,811 |
| 2019-06-05 | $0.001882 | $0.001933 | $0.001049 | $0.001085 | $13.81 | $171,180 |
| 2019-06-06 | $0.001085 | $0.001173 | $0.0009828 | $0.001170 | $5.90 | $184,665 |
| 2019-06-07 | $0.001170 | $0.003471 | $0.001165 | $0.003385 | $0.01633 | $534,154 |
| 2019-06-08 | $0.003376 | $0.003406 | $0.001286 | $0.001337 | $0.1534 | $211,093 |
| 2019-06-09 | $0.001336 | $0.001508 | $0.001319 | $0.001456 | $0.01279 | $229,974 |
| 2019-06-10 | $0.001453 | $0.001462 | $0.001067 | $0.001119 | $13.66 | $176,737 |
| 2019-06-11 | $0.001120 | $0.001508 | $0.0008892 | $0.001498 | $216.65 | $236,690 |
| 2019-06-12 | $0.001501 | $0.001550 | $0.001123 | $0.001172 | $136.87 | $185,242 |
| 2019-06-13 | $0.001173 | $0.001310 | $0.001060 | $0.001071 | $0 | $169,248 |
| 2019-06-14 | $0.001071 | $0.001742 | $0.001003 | $0.001735 | $0.04751 | $274,348 |
| 2019-06-15 | $0.001736 | $0.001759 | $0.001666 | $0.001678 | $0.09054 | $265,472 |
| 2019-06-16 | $0.001678 | $0.001933 | $0.001375 | $0.001887 | $263.61 | $298,581 |
| 2019-06-17 | $0.001887 | $0.001969 | $0.001104 | $0.001866 | $0 | $295,372 |
| 2019-06-18 | $0.001865 | $0.001871 | $0.001710 | $0.001722 | $0.2761 | $272,582 |
| 2019-06-19 | $0.001723 | $0.001749 | $0.001276 | $0.001298 | $0 | $205,530 |
| 2019-06-20 | $0.001298 | $0.001306 | $0.001201 | $0.001237 | $0.1237 | $195,867 |
| 2019-06-21 | $0.001237 | $0.001824 | $0.001237 | $0.001824 | $0.007287 | $288,925 |
| 2019-06-22 | $0.001829 | $0.001971 | $0.0009384 | $0.0009633 | $0 | $152,665 |
| 2019-06-23 | $0.0009635 | $0.0009800 | $0.0008825 | $0.0008997 | $0 | $142,628 |
| 2019-06-24 | $0.0008997 | $0.0009004 | $0.0008812 | $0.0008950 | $0 | $141,915 |
| 2019-06-25 | $0.0008950 | $0.002123 | $0.0008950 | $0.002122 | $0.004240 | $336,594 |
| 2019-06-26 | $0.002122 | $0.002477 | $0.002114 | $0.002339 | $0.002337 | $371,068 |
| 2019-06-27 | $0.002339 | $0.002394 | $0.001794 | $0.002005 | $0.04397 | $318,255 |
| 2019-06-28 | $0.002009 | $0.002111 | $0.001913 | $0.002106 | $0.01262 | $334,237 |
| 2019-06-29 | $0.002107 | $0.002107 | $0.001281 | $0.001432 | $1.52 | $227,366 |
| 2019-06-30 | $0.001431 | $0.001895 | $0.001401 | $0.001720 | $0.008594 | $273,246 |