OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004666 | $0.0004666 | $0.0004565 | $0.0004627 | $0.04714 | $75,169.17 |
| 2019-11-02 | $0.0004627 | $0.0004701 | $0.0004620 | $0.0004663 | $0 | $75,772.09 |
| 2019-11-03 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $75,778.69 |
| 2019-11-04 | $0.0004663 | $0.0004663 | $0.0003674 | $0.0003767 | $0.3013 | $61,216.44 |
| 2019-11-05 | $0.0003767 | $0.0003786 | $0.0002775 | $0.0002804 | $13.93 | $45,574.25 |
| 2019-11-06 | $0.0002804 | $0.0004715 | $0.0002801 | $0.0004679 | $0.004674 | $76,052.57 |
| 2019-11-07 | $0.0004677 | $0.0004682 | $0.0004677 | $0.0004682 | $0 | $76,104.14 |
| 2019-11-08 | $0.0004682 | $0.0004682 | $0.0004384 | $0.0004400 | $0.02022 | $71,534.88 |
| 2019-11-09 | $0.0004400 | $0.0004444 | $0.0004395 | $0.0004401 | $0 | $71,552.21 |
| 2019-11-10 | $0.0004401 | $0.0004552 | $0.0004401 | $0.0004529 | $38.69 | $73,640.26 |
| 2019-11-11 | $0.0004528 | $0.0004540 | $0.0003496 | $0.0003505 | $37.24 | $56,988.86 |
| 2019-11-12 | $0.0003505 | $0.0004381 | $0.0003494 | $0.0003525 | $69.15 | $57,326.18 |
| 2019-11-13 | $0.0003526 | $0.0003536 | $0.0003502 | $0.0003524 | $0.4942 | $57,309.18 |
| 2019-11-14 | $0.0003523 | $0.0003541 | $0.0002606 | $0.0003481 | $59.10 | $56,625.32 |
| 2019-11-15 | $0.0003486 | $0.0003494 | $0.0001695 | $0.0001697 | $0.2230 | $27,601.81 |
| 2019-11-16 | $0.0001697 | $0.0002583 | $0.0001693 | $0.0002565 | $32.43 | $41,722.90 |
| 2019-11-17 | $0.0002565 | $0.0002621 | $0.0002551 | $0.0002570 | $0.04775 | $41,812.44 |
| 2019-11-18 | $0.0002571 | $0.0002600 | $0.0002477 | $0.0002491 | $0.001244 | $40,533.40 |
| 2019-11-19 | $0.0002492 | $0.0002526 | $0.0002425 | $0.0002461 | $3.51 | $40,055.42 |
| 2019-11-20 | $0.0002461 | $0.0002472 | $0.0002431 | $0.0002437 | $0.0009739 | $39,663.43 |
| 2019-11-21 | $0.0002437 | $0.0002441 | $0.0002272 | $0.0002292 | $4.46 | $37,297.25 |
| 2019-11-22 | $0.0002292 | $0.0002308 | $0.0002070 | $0.0002186 | $34.73 | $35,584.03 |
| 2019-11-23 | $0.0002187 | $0.0002221 | $0.0002144 | $0.0002219 | $0.0004434 | $36,120.31 |
| 2019-11-24 | $0.0002219 | $0.0002221 | $0.0002185 | $0.0002191 | $0 | $35,663.96 |
| 2019-11-25 | $0.0002191 | $0.0002227 | $0.0001988 | $0.0002142 | $0.01669 | $34,869.49 |
| 2019-11-26 | $0.0002141 | $0.0002217 | $0.00007101 | $0.0002164 | $160.53 | $35,233.07 |
| 2019-11-27 | $0.0002141 | $0.0002278 | $0.0001451 | $0.0002257 | $15.53 | $36,741.02 |
| 2019-11-28 | $0.0002257 | $0.0002302 | $0.0002246 | $0.0002279 | $0 | $37,107.51 |
| 2019-11-29 | $0.0002279 | $0.0002336 | $0.0002279 | $0.0002327 | $1.01 | $37,888.92 |
| 2019-11-30 | $0.0002327 | $0.0002354 | $0.0001499 | $0.0001512 | $0.001663 | $24,617.06 |