OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004073 | $0.0004073 | $0.0001621 | $0.0001656 | $176.89 | $26,832.35 |
| 2019-10-02 | $0.0001656 | $0.0002517 | $0.0001647 | $0.0002516 | $54.57 | $40,775.70 |
| 2019-10-03 | $0.0002515 | $0.0002532 | $0.0002329 | $0.0002458 | $17.38 | $39,831.58 |
| 2019-10-04 | $0.0002457 | $0.0003038 | $0.0001563 | $0.0001565 | $22.91 | $25,367.40 |
| 2019-10-05 | $0.0001565 | $0.0003277 | $0.0001559 | $0.0003256 | $1.93 | $52,769.62 |
| 2019-10-06 | $0.0003256 | $0.0003260 | $0.0001591 | $0.0001598 | $21.16 | $25,906.42 |
| 2019-10-07 | $0.0001596 | $0.0002484 | $0.00005502 | $0.0002472 | $115.46 | $40,069.83 |
| 2019-10-08 | $0.0002471 | $0.0002500 | $0.0002454 | $0.0002470 | $0.3596 | $40,051.18 |
| 2019-10-09 | $0.0002470 | $0.0002590 | $0.0002451 | $0.0002577 | $28.71 | $41,780.08 |
| 2019-10-10 | $0.0002577 | $0.0004047 | $0.0002558 | $0.0004024 | $0.2030 | $65,261.13 |
| 2019-10-11 | $0.0004029 | $0.0004061 | $0.0001646 | $0.0001667 | $1.90 | $27,036.51 |
| 2019-10-12 | $0.0002441 | $0.0003359 | $0.0002441 | $0.0003152 | $69.15 | $51,112.36 |
| 2019-10-13 | $0.0003150 | $0.0003150 | $0.0001888 | $0.0001891 | $11.99 | $30,672.79 |
| 2019-10-14 | $0.0001891 | $0.0001920 | $0.0001655 | $0.0001918 | $93.99 | $31,108.37 |
| 2019-10-15 | $0.0001920 | $0.0005530 | $0.0001914 | $0.0005525 | $17.04 | $89,603.61 |
| 2019-10-16 | $0.0005525 | $0.0005530 | $0.0001600 | $0.0001687 | $19.81 | $27,353.48 |
| 2019-10-17 | $0.0001687 | $0.0006507 | $0.0001681 | $0.0006479 | $93.48 | $105,084 |
| 2019-10-18 | $0.0006479 | $0.0006508 | $0.0006308 | $0.0006363 | $0 | $103,190 |
| 2019-10-19 | $0.0006363 | $0.0006363 | $0.0006363 | $0.0006363 | $0 | $103,190 |
| 2019-10-20 | $0.0006363 | $0.0006363 | $0.0003993 | $0.0004112 | $0.4059 | $66,690.99 |
| 2019-10-21 | $0.0004112 | $0.0005761 | $0.0003276 | $0.0003295 | $9.89 | $53,487.41 |
| 2019-10-22 | $0.0003295 | $0.0003298 | $0.0003226 | $0.0003226 | $4.53 | $52,373.60 |
| 2019-10-23 | $0.0003226 | $0.0003237 | $0.0002969 | $0.0002996 | $0.0005992 | $48,640.99 |
| 2019-10-24 | $0.0002996 | $0.0003014 | $0.0002970 | $0.0002996 | $0.06891 | $48,642.31 |
| 2019-10-25 | $0.0002996 | $0.0003483 | $0.0002991 | $0.0003469 | $9.15 | $56,335.07 |
| 2019-10-26 | $0.0003468 | $0.0004814 | $0.0003466 | $0.0004628 | $0.002311 | $75,146.49 |
| 2019-10-27 | $0.0004628 | $0.0004678 | $0.0003665 | $0.0003822 | $3.82 | $62,075.10 |
| 2019-10-28 | $0.0003820 | $0.0003921 | $0.0003768 | $0.0003785 | $0 | $61,471.98 |
| 2019-10-29 | $0.0003785 | $0.0004763 | $0.0003785 | $0.0004715 | $0.004710 | $76,583.52 |
| 2019-10-30 | $0.0004716 | $0.0004716 | $0.0003640 | $0.0004603 | $3.11 | $74,776.67 |
| 2019-10-31 | $0.0004602 | $0.0004805 | $0.0004512 | $0.0004666 | $0 | $75,806.97 |