OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001512 | $0.0002250 | $0.0001456 | $0.0002225 | $18.84 | $36,234.21 |
| 2019-12-02 | $0.0002225 | $0.0002975 | $0.0002184 | $0.0002924 | $0.5844 | $47,606.24 |
| 2019-12-03 | $0.0002927 | $0.0002960 | $0.0002881 | $0.0002925 | $0 | $47,624.57 |
| 2019-12-04 | $0.0002925 | $0.0002925 | $0.0002925 | $0.0002925 | $0 | $47,626.64 |
| 2019-12-05 | $0.0002925 | $0.0002925 | $0.0002925 | $0.0002925 | $0 | $47,628.70 |
| 2019-12-06 | $0.0002925 | $0.0002925 | $0.0001495 | $0.0002265 | $378.15 | $36,882.29 |
| 2019-12-07 | $0.0002265 | $0.0002280 | $0.0001509 | $0.0001510 | $2.02 | $24,589.20 |
| 2019-12-08 | $0.0001510 | $0.0001529 | $0.0001494 | $0.0001511 | $0 | $24,604.18 |
| 2019-12-09 | $0.0001511 | $0.0001511 | $0.0001472 | $0.0001479 | $134.06 | $24,084.98 |
| 2019-12-10 | $0.0001479 | $0.0001487 | $0.0001448 | $0.0001456 | $3.38 | $23,714.71 |
| 2019-12-11 | $0.0001456 | $0.0002191 | $0.0001438 | $0.0001443 | $24.61 | $23,499.71 |
| 2019-12-12 | $0.0001443 | $0.0001458 | $0.0001431 | $0.0001449 | $2.04 | $23,599.41 |
| 2019-12-13 | $0.0001449 | $0.0002188 | $0.0001449 | $0.0002179 | $0.01089 | $35,502.04 |
| 2019-12-14 | $0.0002179 | $0.0002180 | $0.0001422 | $0.0001425 | $0.1376 | $23,222.70 |
| 2019-12-15 | $0.0001425 | $0.0002156 | $0.0001411 | $0.0002145 | $0.002357 | $34,948.25 |
| 2019-12-16 | $0.0002145 | $0.0002151 | $0.0001379 | $0.0002079 | $1.11 | $33,865.99 |
| 2019-12-17 | $0.0002079 | $0.0002091 | $0.0001315 | $0.0001321 | $4.83 | $21,526.40 |
| 2019-12-18 | $0.0001321 | $0.0002197 | $0.0001318 | $0.0002188 | $0.03725 | $35,648.43 |
| 2019-12-19 | $0.0002188 | $0.0002206 | $0.0002111 | $0.0002164 | $0.002161 | $35,254.60 |
| 2019-12-20 | $0.0002164 | $0.0002171 | $0.0002146 | $0.0002169 | $0 | $35,338.64 |
| 2019-12-21 | $0.0002169 | $0.0002169 | $0.0002169 | $0.0002169 | $0 | $35,340.18 |
| 2019-12-22 | $0.0002169 | $0.0002169 | $0.0001440 | $0.0001502 | $18.37 | $24,471.02 |
| 2019-12-23 | $0.0001502 | $0.0002987 | $0.0001501 | $0.0002941 | $4.13 | $47,932.58 |
| 2019-12-24 | $0.0002942 | $0.0003004 | $0.0002904 | $0.0002929 | $0.1182 | $47,730.21 |
| 2019-12-25 | $0.0002925 | $0.0002945 | $0.0002892 | $0.0002897 | $0 | $47,214.36 |
| 2019-12-26 | $0.0002897 | $0.0002897 | $0.0001443 | $0.0001447 | $0.003618 | $23,590.09 |
| 2019-12-27 | $0.0001447 | $0.0001475 | $0.0001437 | $0.0001458 | $0.3532 | $23,759.12 |
| 2019-12-28 | $0.0001458 | $0.0002962 | $0.0001457 | $0.0001462 | $0.2968 | $23,833.17 |
| 2019-12-29 | $0.0001462 | $0.0001505 | $0.0001459 | $0.0001499 | $0 | $24,438.44 |
| 2019-12-30 | $0.0001499 | $0.0001499 | $0.0001499 | $0.0001499 | $0 | $24,439.50 |
| 2019-12-31 | $0.0001499 | $0.0001499 | $0.0001499 | $0.0001499 | $0 | $24,440.56 |