Operand OP
Xếp hạng #?
09:44:12 20/06/2018
Operand (OP)
Không hoạt động
Lịch sử giá Operand (OP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-03 | $0.0002301 | $0.0002423 | $0.0001770 | $0.0002422 | $3.42 | $0 |
| 2017-03-04 | $0.0002427 | $0.0002431 | $0.0001621 | $0.0001632 | $10.01 | $0 |
| 2017-03-05 | $0.0001631 | $0.0001647 | $0.0001609 | $0.0001647 | $3.29 | $0 |
| 2017-03-06 | $0.0001648 | $0.0001659 | $0.0001644 | $0.0001654 | $0.1869 | $0 |
| 2017-03-07 | $0.0001112 | $0.0001112 | $0.0001099 | $0.0001101 | $19.38 | $0 |
| 2017-03-08 | $0.0001101 | $0.0001466 | $0.0001052 | $0.0001380 | $0.2960 | $0 |
| 2017-03-09 | $0.0001380 | $0.0001391 | $0.0001158 | $0.0001188 | $1.82 | $0 |
| 2017-03-10 | $0.0001189 | $0.0001645 | $0.0001183 | $0.0001452 | $0.1351 | $0 |
| 2017-03-11 | $0.0001451 | $0.0001552 | $0.0001451 | $0.0001529 | $0.9171 | $0 |
| 2017-03-12 | $0.0001530 | $0.0001536 | $0.0001528 | $0.0001532 | $0.9189 | $0 |
| 2017-03-13 | $0.0001358 | $0.0001358 | $0.0001354 | $0.0001355 | $6.00 | $0 |
| 2017-03-14 | $0.0001355 | $0.0001369 | $0.0001343 | $0.0001364 | $0.1364 | $0 |
| 2017-03-15 | $0.0001364 | $0.0001377 | $0.0001242 | $0.0001250 | $2.62 | $0 |
| 2017-03-16 | $0.0001251 | $0.0001319 | $0.0001222 | $0.0001307 | $0.1307 | $0 |
| 2017-03-17 | $0.0001298 | $0.0001339 | $0.0001119 | $0.0001320 | $2.29 | $0 |
| 2017-03-18 | $0.0001320 | $0.0001337 | $0.00009577 | $0.00009738 | $0.2293 | $0 |
| 2017-03-19 | $0.00009767 | $0.0001070 | $0.00009767 | $0.0001037 | $1.38 | $0 |
| 2017-03-20 | $0.0001037 | $0.0001063 | $0.0001037 | $0.0001050 | $0.2625 | $0 |
| 2017-03-22 | $0.0001285 | $0.0001302 | $0.0001014 | $0.0001049 | $1.74 | $0 |
| 2017-03-23 | $0.0001050 | $0.0001058 | $0.00009331 | $0.00009347 | $4.08 | $0 |
| 2017-03-24 | $0.00009346 | $0.0001980 | $0.00007860 | $0.00009375 | $622.84 | $0 |
| 2017-03-25 | $0.00009365 | $0.0001056 | $0.00008194 | $0.00008755 | $6.07 | $0 |
| 2017-03-26 | $0.00008766 | $0.0001210 | $0.00008664 | $0.00009667 | $1.18 | $0 |
| 2017-03-27 | $0.00009721 | $0.0001256 | $0.00009720 | $0.0001255 | $0.5354 | $0 |
| 2017-03-28 | $0.0001253 | $0.0001253 | $0.00009250 | $0.0001047 | $8.59 | $0 |
| 2017-03-29 | $0.0001046 | $0.0001055 | $0.00009254 | $0.00009360 | $3.36 | $0 |
| 2017-03-30 | $0.00009380 | $0.0001238 | $0.00009355 | $0.0001232 | $0.9238 | $0 |
| 2017-03-31 | $0.0001232 | $0.0001246 | $0.0001139 | $0.0001179 | $0.7267 | $0 |