OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001008 | $0.001046 | $0.0005199 | $0.0005203 | $43.69 | $83,261.37 |
| 2019-08-02 | $0.0005204 | $0.001172 | $0.0005187 | $0.001157 | $1.21 | $185,213 |
| 2019-08-03 | $0.001157 | $0.001159 | $0.0009453 | $0.0009742 | $0.01460 | $155,908 |
| 2019-08-04 | $0.0009744 | $0.001101 | $0.0009557 | $0.001097 | $1.44 | $175,592 |
| 2019-08-05 | $0.001097 | $0.001189 | $0.001096 | $0.001183 | $0.002363 | $189,292 |
| 2019-08-06 | $0.001182 | $0.001475 | $0.001161 | $0.001377 | $1.86 | $220,357 |
| 2019-08-07 | $0.001377 | $0.001446 | $0.001372 | $0.001434 | $1.11 | $229,514 |
| 2019-08-08 | $0.001434 | $0.001439 | $0.001384 | $0.001436 | $0.08893 | $229,786 |
| 2019-08-09 | $0.001435 | $0.001437 | $0.001405 | $0.001423 | $0.004265 | $227,732 |
| 2019-08-10 | $0.001423 | $0.001431 | $0.001358 | $0.001362 | $0.004082 | $217,969 |
| 2019-08-11 | $0.001361 | $0.001370 | $0.001251 | $0.001266 | $0.8877 | $202,659 |
| 2019-08-12 | $0.001267 | $0.001890 | $0.001249 | $0.001876 | $0.1314 | $300,172 |
| 2019-08-13 | $0.001876 | $0.001879 | $0.0007573 | $0.0007622 | $10.93 | $122,344 |
| 2019-08-14 | $0.0007620 | $0.001277 | $0.0007404 | $0.001205 | $0.006021 | $193,487 |
| 2019-08-15 | $0.001205 | $0.001252 | $0.001157 | $0.001238 | $0.05317 | $198,685 |
| 2019-08-16 | $0.001238 | $0.001249 | $0.001085 | $0.001141 | $1.28 | $183,157 |
| 2019-08-17 | $0.001141 | $0.001149 | $0.0005069 | $0.001023 | $190.59 | $164,231 |
| 2019-08-18 | $0.001023 | $0.001041 | $0.0006224 | $0.001033 | $0.01519 | $165,892 |
| 2019-08-19 | $0.001034 | $0.001091 | $0.0005459 | $0.0005459 | $55.87 | $87,633.19 |
| 2019-08-20 | $0.0005459 | $0.0007924 | $0.0005459 | $0.0006519 | $70.95 | $104,781 |
| 2019-08-21 | $0.0006519 | $0.001552 | $0.0006023 | $0.0006084 | $104.02 | $97,809.36 |
| 2019-08-22 | $0.0006085 | $0.0006106 | $0.0004972 | $0.0005062 | $81.53 | $81,392.77 |
| 2019-08-23 | $0.0005062 | $0.0007307 | $0.0005036 | $0.0007285 | $0.3071 | $117,154 |
| 2019-08-24 | $0.0007284 | $0.0007292 | $0.0006983 | $0.0007106 | $0.002130 | $114,277 |
| 2019-08-25 | $0.0007106 | $0.001225 | $0.0003042 | $0.001207 | $3.20 | $194,106 |
| 2019-08-26 | $0.001207 | $0.001518 | $0.0007177 | $0.0007258 | $0.002900 | $116,719 |
| 2019-08-27 | $0.0007260 | $0.001603 | $0.0007056 | $0.001598 | $1.25 | $257,006 |
| 2019-08-28 | $0.001601 | $0.001604 | $0.0003882 | $0.0003898 | $102.83 | $62,694.98 |
| 2019-08-29 | $0.0003898 | $0.0004858 | $0.0003878 | $0.0004812 | $1.00 | $77,395.90 |
| 2019-08-30 | $0.0004812 | $0.0006763 | $0.0004763 | $0.0006711 | $0.004023 | $107,929 |
| 2019-08-31 | $0.0006714 | $0.0006770 | $0.0006662 | $0.0006719 | $0 | $108,057 |