OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002747 | $0.0002747 | $0.0002747 | $0.0002747 | $0 | $44,981.89 |
| 2020-07-02 | $0.0002747 | $0.0002747 | $0.0002747 | $0.0002747 | $0 | $44,981.89 |
| 2020-07-03 | $0.0002747 | $0.0002753 | $0.0002713 | $0.0002721 | $0.002437 | $44,570.62 |
| 2020-07-04 | $0.0002722 | $0.0002779 | $0.0002712 | $0.0002734 | $0.001088 | $44,780.56 |
| 2020-07-05 | $0.0002724 | $0.0002769 | $0.0001804 | $0.0002718 | $0.8630 | $44,509.93 |
| 2020-07-06 | $0.0002718 | $0.0002816 | $0.0002714 | $0.0002793 | $0.1679 | $45,745.92 |
| 2020-07-07 | $0.0002793 | $0.0002821 | $0.0002767 | $0.0002776 | $0.08922 | $45,464.76 |
| 2020-07-08 | $0.0002777 | $0.0002837 | $0.0002773 | $0.0002829 | $0.005631 | $46,338.76 |
| 2020-07-09 | $0.0002830 | $0.0002835 | $0.0002770 | $0.0002779 | $0.01106 | $45,518.29 |
| 2020-07-10 | $0.0002780 | $0.0002787 | $0.0002746 | $0.0002785 | $0.1288 | $45,603.46 |
| 2020-07-11 | $0.0002785 | $0.0002797 | $0.0002759 | $0.0002772 | $0.02097 | $45,404.84 |
| 2020-07-12 | $0.0002772 | $0.0002787 | $0.0002772 | $0.0002779 | $0 | $45,510.27 |
| 2020-07-13 | $0.0002779 | $0.0002802 | $0.0002764 | $0.0002785 | $0.03353 | $45,615.81 |
| 2020-07-14 | $0.0002785 | $0.0002791 | $0.0002747 | $0.0002771 | $0.1266 | $45,383.71 |
| 2020-07-15 | $0.0002771 | $0.0002792 | $0.0002750 | $0.0002756 | $0.02084 | $45,141.77 |
| 2020-07-16 | $0.0002756 | $0.0002775 | $0.0002723 | $0.0002738 | $0.03270 | $44,847.44 |
| 2020-07-17 | $0.0002738 | $0.0002767 | $0.0001824 | $0.0001830 | $0.003659 | $29,963.48 |
| 2020-07-18 | $0.0001829 | $0.0002751 | $0.0001821 | $0.0002746 | $0.3000 | $44,965.35 |
| 2020-07-19 | $0.0002745 | $0.0002772 | $0.0002726 | $0.0002755 | $0.002467 | $45,117.50 |
| 2020-07-20 | $0.0002759 | $0.0002777 | $0.0002741 | $0.0002742 | $0 | $44,910.18 |
| 2020-07-21 | $0.0002742 | $0.0002742 | $0.0002742 | $0.0002742 | $0 | $44,910.18 |
| 2020-07-22 | $0.0002742 | $0.0002862 | $0.0002742 | $0.0002858 | $0.008247 | $46,809.23 |
| 2020-07-23 | $0.0002858 | $0.0002899 | $0.0002843 | $0.0002875 | $0.004006 | $47,092.04 |
| 2020-07-24 | $0.0002875 | $0.0002898 | $0.0002843 | $0.0002860 | $0.001708 | $46,845.56 |
| 2020-07-25 | $0.0002861 | $0.0002888 | $0.0002858 | $0.0002873 | $0 | $47,053.46 |
| 2020-07-26 | $0.0002873 | $0.0002873 | $0.0002873 | $0.0002873 | $0 | $47,053.46 |
| 2020-07-27 | $0.0002873 | $0.0002873 | $0.0002873 | $0.0002873 | $0 | $47,053.46 |
| 2020-07-28 | $0.0002873 | $0.0003363 | $0.0002873 | $0.0003273 | $0.001303 | $53,597.53 |
| 2020-07-29 | $0.0003274 | $0.0003297 | $0.0003274 | $0.0003279 | $0 | $53,697.13 |
| 2020-07-30 | $0.0003279 | $0.0003279 | $0.0003279 | $0.0003279 | $0 | $53,697.13 |
| 2020-07-31 | $0.0003279 | $0.0003279 | $0.0003279 | $0.0003279 | $0 | $53,697.13 |