OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001865 | $0.0001891 | $0.0001863 | $0.0001879 | $0.005256 | $30,677.96 |
| 2020-02-02 | $0.0001879 | $0.0001879 | $0.0001875 | $0.0001876 | $0 | $30,629.45 |
| 2020-02-03 | $0.0001876 | $0.0001885 | $0.0001853 | $0.0001861 | $0.1866 | $30,379.01 |
| 2020-02-04 | $0.0001861 | $0.0001868 | $0.00009119 | $0.00009189 | $103.53 | $15,003.34 |
| 2020-02-05 | $0.00009189 | $0.0001942 | $0.00009183 | $0.0001926 | $13.54 | $31,451.72 |
| 2020-02-06 | $0.0001926 | $0.0001969 | $0.0001910 | $0.0001949 | $0.009346 | $31,827.65 |
| 2020-02-07 | $0.0001949 | $0.0001968 | $0.0001947 | $0.0001961 | $0.003330 | $32,018.67 |
| 2020-02-08 | $0.0001961 | $0.0001961 | $0.00009788 | $0.00009872 | $0.002271 | $16,122.51 |
| 2020-02-09 | $0.00009872 | $0.0002028 | $0.00009871 | $0.0001013 | $2.14 | $16,552.02 |
| 2020-02-10 | $0.0001014 | $0.0001018 | $0.00009795 | $0.00009875 | $0 | $16,128.28 |
| 2020-02-11 | $0.00009875 | $0.00009875 | $0.00009875 | $0.00009875 | $0 | $16,128.98 |
| 2020-02-12 | $0.00009875 | $0.00009875 | $0.00009875 | $0.00009875 | $0 | $16,129.68 |
| 2020-02-13 | $0.00009875 | $0.0002094 | $0.00009875 | $0.0002044 | $2.04 | $33,395.70 |
| 2020-02-14 | $0.0002045 | $0.0002061 | $0.0002027 | $0.0002061 | $0 | $33,668.67 |
| 2020-02-15 | $0.0002061 | $0.0002061 | $0.0001976 | $0.0001981 | $2.86 | $32,357.46 |
| 2020-02-16 | $0.0001981 | $0.0002005 | $0.0001942 | $0.0001986 | $0.0007937 | $32,449.47 |
| 2020-02-17 | $0.0001988 | $0.0001988 | $0.00009599 | $0.0001939 | $0.9399 | $31,672.64 |
| 2020-02-18 | $0.0001937 | $0.0002035 | $0.0001926 | $0.0002030 | $0.0006083 | $33,161.17 |
| 2020-02-19 | $0.0002030 | $0.0002039 | $0.0001919 | $0.0001924 | $0.07207 | $31,431.04 |
| 2020-02-20 | $0.0001923 | $0.0001929 | $0.0001901 | $0.0001902 | $0 | $31,082.20 |
| 2020-02-21 | $0.0001902 | $0.0001902 | $0.0001902 | $0.0001902 | $0 | $31,083.54 |
| 2020-02-22 | $0.0001902 | $0.0001940 | $0.0001902 | $0.0001935 | $0.001160 | $31,622.23 |
| 2020-02-23 | $0.0001935 | $0.0001992 | $0.0001933 | $0.0001988 | $0.0009928 | $32,479.90 |
| 2020-02-24 | $0.0001990 | $0.0001996 | $0.0001907 | $0.0001931 | $0.002314 | $31,550.26 |
| 2020-02-25 | $0.0001930 | $0.0001931 | $0.0001860 | $0.0001867 | $0.001119 | $30,508.23 |
| 2020-02-26 | $0.0001867 | $0.0001871 | $0.0001739 | $0.0001764 | $0.001057 | $28,823.76 |
| 2020-02-27 | $0.0001764 | $0.0001786 | $0.0001714 | $0.0001760 | $0.001055 | $28,769.43 |
| 2020-02-28 | $0.0001760 | $0.0001779 | $0.0001695 | $0.0001729 | $0.001555 | $28,266.31 |
| 2020-02-29 | $0.0001729 | $0.0002600 | $0.0001720 | $0.0002579 | $18.52 | $42,156.00 |