OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001720 | $0.001778 | $0.001304 | $0.001689 | $0.03124 | $268,374 |
| 2019-07-02 | $0.001690 | $0.001745 | $0.001174 | $0.001298 | $0.3226 | $206,205 |
| 2019-07-03 | $0.001298 | $0.002154 | $0.001298 | $0.002152 | $2.88 | $342,077 |
| 2019-07-04 | $0.002152 | $0.002262 | $0.002010 | $0.002016 | $3.62 | $320,579 |
| 2019-07-05 | $0.002016 | $0.002099 | $0.001954 | $0.002084 | $1.75 | $331,439 |
| 2019-07-06 | $0.002083 | $0.002208 | $0.002083 | $0.002128 | $0.09354 | $338,537 |
| 2019-07-07 | $0.002128 | $0.002194 | $0.002116 | $0.002175 | $0.06735 | $346,028 |
| 2019-07-08 | $0.002175 | $0.002346 | $0.001366 | $0.002333 | $291.94 | $371,309 |
| 2019-07-09 | $0.002334 | $0.002426 | $0.001512 | $0.002387 | $0.8399 | $379,961 |
| 2019-07-10 | $0.002387 | $0.002497 | $0.002218 | $0.002307 | $0.1221 | $367,345 |
| 2019-07-11 | $0.002307 | $0.002307 | $0.002112 | $0.002155 | $0.008613 | $343,339 |
| 2019-07-12 | $0.002157 | $0.002233 | $0.001149 | $0.001181 | $75.72 | $188,176 |
| 2019-07-13 | $0.001181 | $0.002084 | $0.001154 | $0.001365 | $0.7589 | $217,555 |
| 2019-07-14 | $0.001366 | $0.001373 | $0.001245 | $0.001276 | $0 | $203,470 |
| 2019-07-15 | $0.001276 | $0.001276 | $0.001276 | $0.001276 | $0 | $203,525 |
| 2019-07-16 | $0.001276 | $0.001832 | $0.001276 | $0.001607 | $0.1284 | $256,359 |
| 2019-07-17 | $0.001604 | $0.003113 | $0.001550 | $0.003012 | $0.3664 | $480,526 |
| 2019-07-18 | $0.003013 | $0.003380 | $0.001793 | $0.001811 | $0.02352 | $289,001 |
| 2019-07-19 | $0.001811 | $0.001821 | $0.001736 | $0.001789 | $0.1090 | $285,615 |
| 2019-07-20 | $0.001790 | $0.001883 | $0.001774 | $0.001832 | $0.007322 | $292,584 |
| 2019-07-21 | $0.001832 | $0.001843 | $0.001764 | $0.001800 | $0.01618 | $287,510 |
| 2019-07-22 | $0.001801 | $0.001810 | $0.001723 | $0.001757 | $0.003510 | $280,700 |
| 2019-07-23 | $0.001757 | $0.001758 | $0.0006941 | $0.001681 | $34.65 | $268,622 |
| 2019-07-24 | $0.001681 | $0.001681 | $0.0009920 | $0.0009950 | $10.02 | $159,047 |
| 2019-07-25 | $0.0009946 | $0.001030 | $0.0008862 | $0.0008913 | $20.04 | $142,511 |
| 2019-07-26 | $0.0008910 | $0.001483 | $0.0008746 | $0.001479 | $8.62 | $236,606 |
| 2019-07-27 | $0.001479 | $0.001525 | $0.001209 | $0.001217 | $0.4227 | $194,638 |
| 2019-07-28 | $0.001217 | $0.001341 | $0.0007185 | $0.001239 | $4.20 | $198,285 |
| 2019-07-29 | $0.001239 | $0.001257 | $0.0006733 | $0.0006760 | $15.96 | $108,191 |
| 2019-07-30 | $0.0006761 | $0.001164 | $0.0006699 | $0.001151 | $0.002300 | $184,244 |
| 2019-07-31 | $0.001151 | $0.001171 | $0.0009733 | $0.001008 | $3.14 | $161,292 |