OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002576 | $0.0002619 | $0.0002536 | $0.0002567 | $0 | $41,966.11 |
| 2020-03-02 | $0.0002567 | $0.0002673 | $0.0002567 | $0.0002654 | $0.0002652 | $43,392.32 |
| 2020-03-03 | $0.0002656 | $0.0002662 | $0.0002641 | $0.0002641 | $0 | $43,177.98 |
| 2020-03-04 | $0.0002641 | $0.0002641 | $0.0002641 | $0.0002641 | $0 | $43,179.85 |
| 2020-03-05 | $0.0002641 | $0.0002641 | $0.0002641 | $0.0002641 | $0 | $43,181.72 |
| 2020-03-06 | $0.0002641 | $0.0002738 | $0.0001809 | $0.0001823 | $0.01485 | $29,810.06 |
| 2020-03-07 | $0.0001824 | $0.0001827 | $0.0001818 | $0.0001820 | $0 | $29,765.97 |
| 2020-03-08 | $0.0001820 | $0.0001820 | $0.0001820 | $0.0001820 | $0 | $29,767.27 |
| 2020-03-09 | $0.0001820 | $0.0002388 | $0.0001820 | $0.0002376 | $0.001662 | $38,859.12 |
| 2020-03-10 | $0.0002378 | $0.0002440 | $0.0002339 | $0.0002370 | $7.10 | $38,763.34 |
| 2020-03-11 | $0.0002371 | $0.0002386 | $0.0002291 | $0.0002373 | $0.006164 | $38,808.85 |
| 2020-03-12 | $0.0002373 | $0.0002378 | $0.0001467 | $0.0001473 | $0.001472 | $24,095.98 |
| 2020-03-13 | $0.0001472 | $0.0001631 | $0.0001213 | $0.0001535 | $0 | $25,105.79 |
| 2020-03-14 | $0.0001535 | $0.0001535 | $0.0001535 | $0.0001535 | $0 | $25,106.87 |
| 2020-03-15 | $0.0001535 | $0.0001535 | $0.0001535 | $0.0001535 | $0 | $25,107.96 |
| 2020-03-16 | $0.0001535 | $0.0001535 | $0.00009057 | $0.00009999 | $0.1311 | $16,355.58 |
| 2020-03-17 | $0.0001000 | $0.0001049 | $0.00009942 | $0.0001033 | $0 | $16,904.06 |
| 2020-03-18 | $0.0001033 | $0.0001064 | $0.0001033 | $0.0001044 | $0.04344 | $17,083.86 |
| 2020-03-19 | $0.0001044 | $0.0001261 | $0.0001044 | $0.0001242 | $0 | $20,322.76 |
| 2020-03-20 | $0.0001242 | $0.0001242 | $0.0001242 | $0.0001242 | $0 | $20,323.64 |
| 2020-03-21 | $0.0001242 | $0.0001242 | $0.0001242 | $0.0001242 | $0 | $20,324.52 |
| 2020-03-22 | $0.0001242 | $0.0001242 | $0.0001242 | $0.0001242 | $0 | $20,325.40 |
| 2020-03-23 | $0.0001242 | $0.0001242 | $0.0001242 | $0.0001242 | $0 | $20,326.28 |
| 2020-03-24 | $0.0001242 | $0.0001242 | $0.0001242 | $0.0001242 | $0 | $20,327.17 |
| 2020-03-25 | $0.0001242 | $0.0001242 | $0.0001242 | $0.0001242 | $0 | $20,328.05 |
| 2020-03-26 | $0.0001242 | $0.0002016 | $0.0001242 | $0.0002013 | $0.8904 | $32,945.73 |
| 2020-03-27 | $0.0002013 | $0.0002036 | $0.0001935 | $0.0001939 | $0.09686 | $31,733.60 |
| 2020-03-28 | $0.0001940 | $0.0001940 | $0.0001245 | $0.0001872 | $0.05184 | $30,633.68 |
| 2020-03-29 | $0.0001872 | $0.0001872 | $0.0001832 | $0.0001837 | $0 | $30,057.75 |
| 2020-03-30 | $0.0001837 | $0.0001837 | $0.0001837 | $0.0001837 | $0 | $30,059.04 |
| 2020-03-31 | $0.0001837 | $0.0001936 | $0.0001837 | $0.0001932 | $0.05766 | $31,616.76 |