OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006719 | $0.0006719 | $0.0005738 | $0.0005849 | $0.005259 | $94,065.96 |
| 2019-09-02 | $0.0005849 | $0.0006237 | $0.0005823 | $0.0006211 | $0.009307 | $99,883.69 |
| 2019-09-03 | $0.0006212 | $0.0006440 | $0.0003175 | $0.0004254 | $1.49 | $68,414.97 |
| 2019-09-04 | $0.0004254 | $0.0006435 | $0.0004217 | $0.0006114 | $0.02405 | $98,333.30 |
| 2019-09-05 | $0.0006114 | $0.0006372 | $0.0006076 | $0.0006343 | $0.001901 | $102,236 |
| 2019-09-06 | $0.0006343 | $0.0006398 | $0.0003084 | $0.0003105 | $0.6577 | $50,062.40 |
| 2019-09-07 | $0.0003107 | $0.0006340 | $0.0003104 | $0.0006308 | $0.008192 | $101,709 |
| 2019-09-08 | $0.0006304 | $0.0006360 | $0.0006243 | $0.0006269 | $11.99 | $101,104 |
| 2019-09-09 | $0.0006269 | $0.0006285 | $0.0006092 | $0.0006219 | $0 | $100,303 |
| 2019-09-10 | $0.0006219 | $0.0006219 | $0.0003570 | $0.0003682 | $23.44 | $59,406.70 |
| 2019-09-11 | $0.0003682 | $0.0005098 | $0.0003191 | $0.0005088 | $9.12 | $82,202.13 |
| 2019-09-12 | $0.0005090 | $0.0005109 | $0.0002062 | $0.0003070 | $103.12 | $49,606.54 |
| 2019-09-13 | $0.0003070 | $0.0004171 | $0.0003045 | $0.0004143 | $0.3105 | $66,960.19 |
| 2019-09-14 | $0.0004140 | $0.0004171 | $0.0004113 | $0.0004142 | $0.2896 | $66,942.12 |
| 2019-09-15 | $0.0004142 | $0.0004155 | $0.0004125 | $0.0004138 | $0.002481 | $66,902.71 |
| 2019-09-16 | $0.0004138 | $0.0005146 | $0.0003052 | $0.0005135 | $3.19 | $83,026.69 |
| 2019-09-17 | $0.0005135 | $0.0005139 | $0.0003059 | $0.0003067 | $2.51 | $49,595.29 |
| 2019-09-18 | $0.0003068 | $0.0004108 | $0.0003066 | $0.0004078 | $0.03789 | $65,964.65 |
| 2019-09-19 | $0.0004082 | $0.0004120 | $0.0003941 | $0.0004103 | $1.25 | $66,374.23 |
| 2019-09-20 | $0.0004109 | $0.0005097 | $0.0004059 | $0.0005095 | $4.76 | $82,436.63 |
| 2019-09-21 | $0.0005094 | $0.0005099 | $0.0004030 | $0.0005011 | $135.74 | $81,099.10 |
| 2019-09-22 | $0.0005010 | $0.0005034 | $0.0003998 | $0.0004029 | $0.0008049 | $65,205.99 |
| 2019-09-23 | $0.0004028 | $0.0004029 | $0.0003887 | $0.0003887 | $97.99 | $62,924.69 |
| 2019-09-24 | $0.0003888 | $0.0003923 | $0.0002515 | $0.0002557 | $83.63 | $41,394.33 |
| 2019-09-25 | $0.0002557 | $0.0002609 | $0.0002249 | $0.0002291 | $0 | $37,095.34 |
| 2019-09-26 | $0.0002291 | $0.0003266 | $0.0002291 | $0.0003241 | $0.009391 | $52,498.24 |
| 2019-09-27 | $0.0003241 | $0.0003252 | $0.0002403 | $0.0002505 | $32.84 | $40,571.03 |
| 2019-09-28 | $0.0002505 | $0.0003315 | $0.0002455 | $0.0003307 | $164.58 | $53,572.67 |
| 2019-09-29 | $0.0003309 | $0.0003313 | $0.0002393 | $0.0002429 | $32.79 | $39,344.09 |
| 2019-09-30 | $0.0002429 | $0.0004078 | $0.0002424 | $0.0004073 | $0 | $65,997.05 |