OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001932 | $0.0001932 | $0.0001857 | $0.0001866 | $0 | $30,543.08 |
| 2020-04-02 | $0.0001866 | $0.0002739 | $0.0001319 | $0.0002722 | $18.03 | $44,562.07 |
| 2020-04-03 | $0.0002721 | $0.0002805 | $0.0001999 | $0.0002021 | $4.20 | $33,080.75 |
| 2020-04-04 | $0.0002021 | $0.0002769 | $0.0002020 | $0.0002747 | $1.94 | $44,974.83 |
| 2020-04-05 | $0.0002749 | $0.0002755 | $0.0002705 | $0.0002721 | $0 | $44,553.88 |
| 2020-04-06 | $0.0002721 | $0.0002910 | $0.0002721 | $0.0002902 | $0.05775 | $47,513.48 |
| 2020-04-07 | $0.0002910 | $0.0002969 | $0.0002855 | $0.0002869 | $0.1428 | $46,981.32 |
| 2020-04-08 | $0.0002868 | $0.0002874 | $0.0002858 | $0.0002859 | $0 | $46,804.26 |
| 2020-04-09 | $0.0002859 | $0.0002859 | $0.0002859 | $0.0002859 | $0 | $46,806.29 |
| 2020-04-10 | $0.0002859 | $0.0002859 | $0.0002859 | $0.0002859 | $0 | $46,808.30 |
| 2020-04-11 | $0.0002859 | $0.0002859 | $0.0001370 | $0.0002055 | $1.76 | $33,644.04 |
| 2020-04-12 | $0.0002055 | $0.0002845 | $0.0002046 | $0.0002786 | $2.86 | $45,622.04 |
| 2020-04-13 | $0.0002783 | $0.0002783 | $0.0002036 | $0.0002736 | $1.91 | $44,808.08 |
| 2020-04-14 | $0.0002736 | $0.0002783 | $0.0002714 | $0.0002741 | $0 | $44,888.78 |
| 2020-04-15 | $0.0002741 | $0.0002741 | $0.0002741 | $0.0002741 | $0 | $44,890.71 |
| 2020-04-16 | $0.0002741 | $0.0002741 | $0.0002741 | $0.0002741 | $0 | $44,892.63 |
| 2020-04-17 | $0.0002741 | $0.0002741 | $0.0002741 | $0.0002741 | $0 | $44,894.58 |
| 2020-04-18 | $0.0002741 | $0.0002905 | $0.0002741 | $0.0002899 | $0.2885 | $47,492.71 |
| 2020-04-19 | $0.0002898 | $0.0002905 | $0.0001436 | $0.0002869 | $0.2049 | $47,002.90 |
| 2020-04-20 | $0.0002869 | $0.0002893 | $0.0002046 | $0.0002063 | $1.30 | $33,791.29 |
| 2020-04-21 | $0.0002063 | $0.0002774 | $0.0001373 | $0.0002061 | $7.56 | $33,762.46 |
| 2020-04-22 | $0.0002061 | $0.0002143 | $0.0002057 | $0.0002131 | $4.96 | $34,918.67 |
| 2020-04-23 | $0.0002132 | $0.0002988 | $0.0002121 | $0.0002968 | $1.89 | $48,626.16 |
| 2020-04-24 | $0.0002968 | $0.0003031 | $0.0002260 | $0.0002263 | $0.1484 | $37,080.06 |
| 2020-04-25 | $0.0002263 | $0.0003040 | $0.0002258 | $0.0003025 | $0.004376 | $49,567.03 |
| 2020-04-26 | $0.0003025 | $0.0003080 | $0.0003018 | $0.0003055 | $0 | $50,055.84 |
| 2020-04-27 | $0.0003055 | $0.0003115 | $0.0003055 | $0.0003115 | $0.001240 | $51,043.55 |
| 2020-04-28 | $0.0003116 | $0.0003122 | $0.0003086 | $0.0003120 | $0.0009314 | $51,132.78 |
| 2020-04-29 | $0.0003118 | $0.0003552 | $0.0003112 | $0.0003519 | $0.0007002 | $57,664.71 |
| 2020-04-30 | $0.0003515 | $0.0003776 | $0.0003412 | $0.0003459 | $0.005162 | $56,686.19 |