Operand OP
Xếp hạng #?
09:44:12 20/06/2018
Operand (OP)
Không hoạt động
Lịch sử giá Operand (OP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005830 | $0.0008986 | $0.0002396 | $0.0002802 | $562.99 | $0 |
| 2016-05-02 | $0.0002802 | $0.0003981 | $0.0001197 | $0.0001690 | $11,152.20 | $0 |
| 2016-05-03 | $0.0001690 | $0.0002063 | $0.00005403 | $0.00007655 | $346.34 | $0 |
| 2016-05-04 | $0.00009353 | $0.0001431 | $0.00006184 | $0.0001251 | $2,173.59 | $0 |
| 2016-05-05 | $0.0001251 | $0.0001339 | $0.00009100 | $0.0001125 | $778.68 | $0 |
| 2016-05-06 | $0.0001125 | $0.0001125 | $0.00007901 | $0.00007901 | $313.06 | $0 |
| 2016-05-07 | $0.00009623 | $0.00009623 | $0.00007491 | $0.00007569 | $44.81 | $0 |
| 2016-05-08 | $0.00007567 | $0.00009061 | $0.00006780 | $0.00008060 | $78.11 | $0 |
| 2016-05-09 | $0.00008054 | $0.00009701 | $0.00007212 | $0.00007385 | $200.37 | $0 |
| 2016-05-10 | $0.00007386 | $0.00009067 | $0.00006788 | $0.00006788 | $179.12 | $0 |
| 2016-05-11 | $0.00006788 | $0.00009026 | $0.00006788 | $0.00007696 | $18.25 | $0 |
| 2016-05-12 | $0.00007692 | $0.00009027 | $0.00007309 | $0.00008177 | $38.08 | $0 |
| 2016-05-13 | $0.00008179 | $0.00009071 | $0.00005044 | $0.00005044 | $18.69 | $0 |
| 2016-05-14 | $0.00005046 | $0.00008203 | $0.00005046 | $0.00007536 | $8.95 | $0 |
| 2016-05-15 | $0.00007537 | $0.00008498 | $0.00006317 | $0.00006388 | $20.11 | $0 |
| 2016-05-16 | $0.00006388 | $0.00007061 | $0.00005542 | $0.00005553 | $30.20 | $0 |
| 2016-05-17 | $0.00005549 | $0.00006369 | $0.00004737 | $0.00005980 | $22.72 | $0 |
| 2016-05-18 | $0.00005979 | $0.00007293 | $0.00004444 | $0.00004444 | $153.37 | $0 |
| 2016-05-19 | $0.00004443 | $0.00004654 | $0.00002635 | $0.00002635 | $7.45 | $0 |
| 2016-05-20 | $0.00002629 | $0.00004978 | $0.00002419 | $0.00004776 | $71.15 | $0 |
| 2016-05-21 | $0.00004776 | $0.00007485 | $0.00003252 | $0.00004591 | $212.00 | $0 |
| 2016-05-22 | $0.00004590 | $0.00007913 | $0.00003897 | $0.00003931 | $24.16 | $0 |
| 2016-05-23 | $0.00003932 | $0.0004619 | $0.00003928 | $0.0002409 | $3,436.37 | $0 |
| 2016-05-24 | $0.0002276 | $0.0002915 | $0.0001150 | $0.0001562 | $733.25 | $0 |
| 2016-05-25 | $0.0001562 | $0.0001680 | $0.0001168 | $0.0001169 | $49.02 | $0 |
| 2016-05-26 | $0.0001169 | $0.0001314 | $0.00008965 | $0.0001134 | $50.69 | $0 |
| 2016-05-27 | $0.0001134 | $0.0001219 | $0.00008498 | $0.00008522 | $15.92 | $0 |
| 2016-05-28 | $0.00008515 | $0.00009530 | $0.00008142 | $0.00008806 | $6.93 | $0 |
| 2016-05-29 | $0.00008764 | $0.00009495 | $0.00008477 | $0.00008560 | $1.79 | $0 |
| 2016-05-30 | $0.00008560 | $0.0001198 | $0.00006628 | $0.00006653 | $42.53 | $0 |
| 2016-05-31 | $0.00006647 | $0.00009256 | $0.00006647 | $0.00009034 | $4.91 | $0 |