OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0003821 | $0.0003821 | $0.0003821 | $0.0003821 | $0 | $62,574.53 |
| 2020-06-02 | $0.0003821 | $0.0003821 | $0.0003821 | $0.0003821 | $0 | $62,574.53 |
| 2020-06-03 | $0.0003821 | $0.0003821 | $0.0003821 | $0.0003821 | $0 | $62,574.53 |
| 2020-06-04 | $0.0003821 | $0.0003947 | $0.0003803 | $0.0003920 | $0.003901 | $64,204.12 |
| 2020-06-05 | $0.0003920 | $0.0003935 | $0.0001937 | $0.0002899 | $1.64 | $47,473.63 |
| 2020-06-06 | $0.0002899 | $0.0003861 | $0.0002877 | $0.0003858 | $0.6588 | $63,186.82 |
| 2020-06-07 | $0.0003858 | $0.0003906 | $0.0003784 | $0.0003893 | $0 | $63,762.26 |
| 2020-06-08 | $0.0003893 | $0.0003911 | $0.0002923 | $0.0003908 | $0.2678 | $64,008.06 |
| 2020-06-09 | $0.0003908 | $0.0003935 | $0.0001948 | $0.0003918 | $2.53 | $64,162.38 |
| 2020-06-10 | $0.0003918 | $0.0003963 | $0.0002920 | $0.0003946 | $1.48 | $64,629.32 |
| 2020-06-11 | $0.0003946 | $0.0003974 | $0.0002756 | $0.0003728 | $3.75 | $61,050.04 |
| 2020-06-12 | $0.0003726 | $0.0003737 | $0.0002797 | $0.0002842 | $2.35 | $46,550.73 |
| 2020-06-13 | $0.0002843 | $0.0002847 | $0.00009443 | $0.0002841 | $64.39 | $46,524.77 |
| 2020-06-14 | $0.0002840 | $0.0002843 | $0.00009364 | $0.0002813 | $1.19 | $46,064.52 |
| 2020-06-15 | $0.0002813 | $0.0002851 | $0.0002688 | $0.0002835 | $0 | $46,428.94 |
| 2020-06-16 | $0.0002835 | $0.0002835 | $0.0002835 | $0.0002835 | $0 | $46,428.94 |
| 2020-06-17 | $0.0002835 | $0.0002841 | $0.0001861 | $0.0001894 | $0.1992 | $31,024.40 |
| 2020-06-18 | $0.0001894 | $0.0002829 | $0.0001864 | $0.0002823 | $0.6196 | $46,230.09 |
| 2020-06-19 | $0.0002826 | $0.0002826 | $0.0002777 | $0.0002784 | $0.0008312 | $45,601.87 |
| 2020-06-20 | $0.0002784 | $0.0002812 | $0.0002759 | $0.0002783 | $0 | $45,582.59 |
| 2020-06-21 | $0.0002783 | $0.0002818 | $0.0001860 | $0.0002789 | $3.04 | $45,679.04 |
| 2020-06-22 | $0.0002789 | $0.0002906 | $0.0002788 | $0.0002895 | $0 | $47,408.21 |
| 2020-06-23 | $0.0002895 | $0.0002897 | $0.0002881 | $0.0002889 | $0.1481 | $47,317.17 |
| 2020-06-24 | $0.0002890 | $0.0002903 | $0.0002778 | $0.0002789 | $0 | $45,668.47 |
| 2020-06-25 | $0.0002789 | $0.0002804 | $0.0002742 | $0.0002775 | $0.002762 | $45,452.35 |
| 2020-06-26 | $0.0002775 | $0.0002795 | $0.0002726 | $0.0002745 | $0.0008195 | $44,959.22 |
| 2020-06-27 | $0.0002745 | $0.0002767 | $0.0002734 | $0.0002747 | $0 | $44,981.89 |
| 2020-06-28 | $0.0002747 | $0.0002747 | $0.0002747 | $0.0002747 | $0 | $44,981.89 |
| 2020-06-29 | $0.0002747 | $0.0002747 | $0.0002747 | $0.0002747 | $0 | $44,981.89 |
| 2020-06-30 | $0.0002747 | $0.0002747 | $0.0002747 | $0.0002747 | $0 | $44,981.89 |