OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001499 | $0.0002173 | $0.0001499 | $0.0002160 | $0.4053 | $35,222.52 |
| 2020-01-02 | $0.0002160 | $0.0002162 | $0.0001392 | $0.0002095 | $2.92 | $34,158.08 |
| 2020-01-03 | $0.0002095 | $0.0002226 | $0.0002073 | $0.0002204 | $0.003963 | $35,934.53 |
| 2020-01-04 | $0.0002203 | $0.0002240 | $0.0002191 | $0.0002225 | $0.002889 | $36,278.98 |
| 2020-01-05 | $0.0002223 | $0.0003025 | $0.0002223 | $0.0002962 | $9.53 | $48,296.72 |
| 2020-01-06 | $0.0002964 | $0.0003050 | $0.0002262 | $0.0002331 | $11.21 | $38,008.20 |
| 2020-01-07 | $0.0002331 | $0.0003272 | $0.0002330 | $0.0003266 | $0.003915 | $53,262.88 |
| 2020-01-08 | $0.0003266 | $0.0003363 | $0.0003264 | $0.0003329 | $0 | $54,286.54 |
| 2020-01-09 | $0.0003329 | $0.0003329 | $0.0003143 | $0.0003152 | $0.0003149 | $51,404.62 |
| 2020-01-10 | $0.0003155 | $0.0003250 | $0.0003089 | $0.0003217 | $0 | $52,467.95 |
| 2020-01-11 | $0.0003217 | $0.0003288 | $0.0003207 | $0.0003213 | $6.35 | $52,409.68 |
| 2020-01-12 | $0.0003212 | $0.0003288 | $0.0002438 | $0.0003278 | $0.3516 | $53,468.73 |
| 2020-01-13 | $0.0003279 | $0.0003282 | $0.0001615 | $0.0001628 | $0.002114 | $26,558.43 |
| 2020-01-14 | $0.0001630 | $0.0001771 | $0.0001626 | $0.0001770 | $0.01929 | $28,873.40 |
| 2020-01-15 | $0.0001767 | $0.0002669 | $0.0001730 | $0.0002647 | $0.01217 | $43,189.14 |
| 2020-01-16 | $0.0002648 | $0.0002656 | $0.0002584 | $0.0002619 | $0.001308 | $42,730.45 |
| 2020-01-17 | $0.0002619 | $0.0002691 | $0.0002604 | $0.0002680 | $0 | $43,725.28 |
| 2020-01-18 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 | $0 | $43,727.17 |
| 2020-01-19 | $0.0002680 | $0.0002680 | $0.0002586 | $0.0002613 | $0.004438 | $42,635.51 |
| 2020-01-20 | $0.0002613 | $0.0002622 | $0.0002568 | $0.0002595 | $0.004407 | $42,339.04 |
| 2020-01-21 | $0.0002594 | $0.0002607 | $0.0002589 | $0.0002607 | $0 | $42,538.68 |
| 2020-01-22 | $0.0002607 | $0.0002607 | $0.0002607 | $0.0002607 | $0 | $42,540.55 |
| 2020-01-23 | $0.0002607 | $0.0002607 | $0.0001671 | $0.0001682 | $1.72 | $27,443.45 |
| 2020-01-24 | $0.0001684 | $0.0001705 | $0.00008465 | $0.0001691 | $29.24 | $27,591.76 |
| 2020-01-25 | $0.0001690 | $0.0001690 | $0.00008334 | $0.00008358 | $0.01412 | $13,641.52 |
| 2020-01-26 | $0.00008357 | $0.0001721 | $0.00008315 | $0.0001721 | $8.62 | $28,083.32 |
| 2020-01-27 | $0.0001722 | $0.0001794 | $0.0001721 | $0.0001782 | $0 | $29,089.63 |
| 2020-01-28 | $0.0001782 | $0.0001875 | $0.00008908 | $0.0001875 | $9.38 | $30,611.44 |
| 2020-01-29 | $0.0001876 | $0.0001883 | $0.0001845 | $0.0001864 | $0.001303 | $30,420.37 |
| 2020-01-30 | $0.0001862 | $0.0001913 | $0.0001845 | $0.0001905 | $0.0005710 | $31,100.93 |
| 2020-01-31 | $0.0001905 | $0.0001906 | $0.0001846 | $0.0001865 | $0 | $30,438.80 |