OPECCoin OPC
Xếp hạng #?
20:04:13 08/01/2015
OPECCoin (OPC)
Không hoạt động
Lịch sử giá OPECCoin (OPC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.001216 | $0.001230 | $0.0005699 | $0.0005699 | $66.19 | $9,643.78 |
| 2014-07-02 | $0.0005703 | $0.001046 | $0.0004183 | $0.0005534 | $161.84 | $9,365.27 |
| 2014-07-03 | $0.0005532 | $0.0006643 | $0.0005468 | $0.0006643 | $15.78 | $11,242.76 |
| 2014-07-04 | $0.0006645 | $0.0008272 | $0.0005485 | $0.0006055 | $134.37 | $10,248.09 |
| 2014-07-05 | $0.0006048 | $0.001379 | $0.0005370 | $0.0005618 | $355.61 | $9,509.43 |
| 2014-07-06 | $0.0005620 | $0.0006999 | $0.0005617 | $0.0006988 | $13.82 | $11,828.84 |
| 2014-07-07 | $0.0006994 | $0.0006994 | $0.0005553 | $0.0005617 | $90.80 | $9,507.45 |
| 2014-07-08 | $0.0005483 | $0.0006391 | $0.0004291 | $0.0005289 | $73.27 | $8,952.56 |
| 2014-07-09 | $0.0005293 | $0.001001 | $0.0003190 | $0.0005241 | $1,285.61 | $8,871.01 |
| 2014-07-10 | $0.0005244 | $0.0008808 | $0.0003738 | $0.0008759 | $789.31 | $14,825.20 |
| 2014-07-11 | $0.0008757 | $0.0008761 | $0.0003853 | $0.0006731 | $83.86 | $11,393.05 |
| 2014-07-12 | $0.0006730 | $0.0006749 | $0.0001356 | $0.0003615 | $424.05 | $6,118.71 |
| 2014-07-13 | $0.0003618 | $0.0003729 | $0.0002086 | $0.0002090 | $30.40 | $3,538.26 |
| 2014-07-14 | $0.0002091 | $0.0003808 | $0.0002089 | $0.0002839 | $6.92 | $4,805.54 |
| 2014-07-15 | $0.0002842 | $0.0003962 | $0.0002717 | $0.0003109 | $70.16 | $5,262.49 |
| 2014-07-16 | $0.0003111 | $0.0003117 | $0.0002831 | $0.0002837 | $19.92 | $4,802.16 |
| 2014-07-17 | $0.0002836 | $0.0002881 | $0.0002492 | $0.0002492 | $88.28 | $4,218.75 |
| 2014-07-18 | $0.0002490 | $0.0006101 | $0.00002491 | $0.0001191 | $778.90 | $2,016.14 |
| 2014-07-19 | $0.0001192 | $0.0001238 | $0.00005764 | $0.00009428 | $85.86 | $1,595.74 |
| 2014-07-20 | $0.00009428 | $0.0001550 | $0.00006370 | $0.00006531 | $135.77 | $1,105.47 |
| 2014-07-21 | $0.00006532 | $0.0001027 | $0.00006207 | $0.0001027 | $5.01 | $1,738.45 |
| 2014-07-22 | $0.0001027 | $0.0001549 | $0.00007515 | $0.0001486 | $64.09 | $2,514.59 |
| 2014-07-23 | $0.0001485 | $0.0001554 | $0.00008670 | $0.00009911 | $21.43 | $1,677.57 |
| 2014-07-24 | $0.00009912 | $0.00009922 | $0.00005362 | $0.00009027 | $28.83 | $1,527.98 |
| 2014-07-25 | $0.00009024 | $0.00009609 | $0.00007792 | $0.00007815 | $35.29 | $1,322.74 |
| 2014-07-26 | $0.00007821 | $0.0002094 | $0.00004759 | $0.00008342 | $19.74 | $1,411.91 |
| 2014-07-27 | $0.00008340 | $0.00009753 | $0.00007644 | $0.00009745 | $45.79 | $1,649.44 |
| 2014-07-28 | $0.00009750 | $0.00009757 | $0.00008269 | $0.00008984 | $59.89 | $1,520.66 |
| 2014-07-29 | $0.00008982 | $0.00009718 | $0.00007651 | $0.00007842 | $9.20 | $1,327.33 |
| 2014-07-30 | $0.00007842 | $0.00008424 | $0.00005100 | $0.00006808 | $1.86 | $1,152.24 |
| 2014-07-31 | $0.00006808 | $0.0001172 | $0.00006774 | $0.0001153 | $9.25 | $1,952.38 |