OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0003459 | $0.0003615 | $0.0003459 | $0.0003546 | $0.2657 | $58,117.82 |
| 2020-05-02 | $0.0003546 | $0.0003565 | $0.0003512 | $0.0003559 | $0 | $58,340.99 |
| 2020-05-03 | $0.0003559 | $0.0003573 | $0.0002643 | $0.0003556 | $0.1112 | $58,281.38 |
| 2020-05-04 | $0.0003557 | $0.0003582 | $0.0003456 | $0.0003563 | $0.0003545 | $58,401.97 |
| 2020-05-05 | $0.0003561 | $0.0003597 | $0.0002652 | $0.0003592 | $0.2697 | $58,877.87 |
| 2020-05-06 | $0.0003588 | $0.0003763 | $0.0003582 | $0.0003696 | $0.001103 | $60,584.75 |
| 2020-05-07 | $0.0003696 | $0.0003998 | $0.0003654 | $0.0003967 | $0.1007 | $64,961.81 |
| 2020-05-08 | $0.0003965 | $0.0004002 | $0.0003908 | $0.0003935 | $0.001175 | $64,434.54 |
| 2020-05-09 | $0.0003936 | $0.0003963 | $0.0003817 | $0.0003856 | $0 | $63,154.10 |
| 2020-05-10 | $0.0003856 | $0.0003856 | $0.0003344 | $0.0003501 | $0.002090 | $57,333.55 |
| 2020-05-11 | $0.0003503 | $0.0003616 | $0.0002557 | $0.0002580 | $5.82 | $42,246.24 |
| 2020-05-12 | $0.0002581 | $0.0003580 | $0.0002567 | $0.0003519 | $0.05078 | $57,638.49 |
| 2020-05-13 | $0.0003520 | $0.0003601 | $0.0002692 | $0.0002770 | $4.17 | $45,368.86 |
| 2020-05-14 | $0.0002770 | $0.0002937 | $0.0001864 | $0.0002919 | $0.1952 | $47,810.43 |
| 2020-05-15 | $0.0002919 | $0.0003782 | $0.0002807 | $0.0003728 | $17.23 | $61,056.02 |
| 2020-05-16 | $0.0003730 | $0.0003799 | $0.0001871 | $0.0001874 | $3.81 | $30,692.21 |
| 2020-05-17 | $0.0001875 | $0.0003883 | $0.0001870 | $0.0003869 | $0.2931 | $63,362.81 |
| 2020-05-18 | $0.0003869 | $0.0003964 | $0.0003823 | $0.0003893 | $0.0007747 | $63,759.12 |
| 2020-05-19 | $0.0003891 | $0.0003933 | $0.0003814 | $0.0003865 | $0 | $63,290.96 |
| 2020-05-20 | $0.0003865 | $0.0003865 | $0.0003865 | $0.0003865 | $0 | $63,290.96 |
| 2020-05-21 | $0.0003865 | $0.0003865 | $0.0003543 | $0.0003633 | $0.001084 | $59,497.26 |
| 2020-05-22 | $0.0003632 | $0.0003692 | $0.0003602 | $0.0003674 | $0.001097 | $60,166.84 |
| 2020-05-23 | $0.0003674 | $0.0003691 | $0.0003672 | $0.0003689 | $0 | $60,416.18 |
| 2020-05-24 | $0.0003689 | $0.0003689 | $0.0003510 | $0.0003515 | $0.002798 | $57,563.21 |
| 2020-05-25 | $0.0003505 | $0.0003582 | $0.0003486 | $0.0003567 | $0 | $58,425.72 |
| 2020-05-26 | $0.0003567 | $0.0003567 | $0.0003529 | $0.0003533 | $0.002109 | $57,853.25 |
| 2020-05-27 | $0.0003533 | $0.0003683 | $0.0003532 | $0.0003674 | $0.0007311 | $60,170.73 |
| 2020-05-28 | $0.0003674 | $0.0003819 | $0.0003661 | $0.0003810 | $0.0007583 | $62,403.81 |
| 2020-05-29 | $0.0003810 | $0.0003833 | $0.0003756 | $0.0003775 | $0.001503 | $61,828.52 |
| 2020-05-30 | $0.0003774 | $0.0003830 | $0.0003744 | $0.0003821 | $0 | $62,574.53 |
| 2020-05-31 | $0.0003821 | $0.0003821 | $0.0003821 | $0.0003821 | $0 | $62,574.53 |