Operand OP
Xếp hạng #?
09:44:12 20/06/2018
Operand (OP)
Không hoạt động
Lịch sử giá Operand (OP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001179 | $0.0001180 | $0.0001176 | $0.0001176 | $0.7251 | $0 |
| 2017-04-02 | $0.0001193 | $0.0001218 | $0.0001190 | $0.0001212 | $0.1612 | $0 |
| 2017-04-03 | $0.0001213 | $0.0001252 | $0.0001022 | $0.0001144 | $18.50 | $0 |
| 2017-04-04 | $0.0001146 | $0.0001842 | $0.00007874 | $0.00009066 | $110.24 | $0 |
| 2017-04-05 | $0.00009073 | $0.0001238 | $0.00008950 | $0.00008998 | $4.49 | $0 |
| 2017-04-06 | $0.00009006 | $0.00009507 | $0.00009006 | $0.00009436 | $0.3696 | $0 |
| 2017-04-07 | $0.0001059 | $0.0001761 | $0.00009401 | $0.0001177 | $57.66 | $0 |
| 2017-04-08 | $0.0001173 | $0.0001518 | $0.0001163 | $0.0001176 | $4.38 | $0 |
| 2017-04-09 | $0.0001177 | $0.0001197 | $0.0001172 | $0.0001188 | $0.3920 | $0 |
| 2017-04-10 | $0.0001187 | $0.0001187 | $0.0001186 | $0.0001186 | $0.3913 | $0 |
| 2017-04-11 | $0.0001310 | $0.0001329 | $0.0001307 | $0.0001326 | $2.26 | $0 |
| 2017-04-12 | $0.0001325 | $0.0001687 | $0.0001317 | $0.0001681 | $0.4807 | $0 |
| 2017-04-13 | $0.0001681 | $0.0001688 | $0.0001272 | $0.0001286 | $8.93 | $0 |
| 2017-04-14 | $0.0001287 | $0.0001310 | $0.0001276 | $0.0001291 | $3.99 | $0 |
| 2017-04-15 | $0.0001305 | $0.0001307 | $0.0001290 | $0.0001290 | $0.1290 | $0 |
| 2017-04-16 | $0.0001290 | $0.0001781 | $0.0001290 | $0.0001774 | $6.08 | $0 |
| 2017-04-17 | $0.0001775 | $0.0001775 | $0.0001173 | $0.0001194 | $2.28 | $0 |
| 2017-04-18 | $0.0001194 | $0.0001335 | $0.0001194 | $0.0001333 | $3.92 | $0 |
| 2017-04-19 | $0.0001333 | $0.0001459 | $0.0001332 | $0.0001452 | $1.60 | $0 |
| 2017-04-20 | $0.0001453 | $0.0001484 | $0.0001450 | $0.0001483 | $0.1483 | $0 |
| 2017-04-21 | $0.0001473 | $0.0001589 | $0.0001466 | $0.0001589 | $3.62 | $0 |
| 2017-04-22 | $0.0001590 | $0.0001601 | $0.0001329 | $0.0001355 | $4.54 | $0 |
| 2017-04-23 | $0.0001355 | $0.0001471 | $0.0001343 | $0.0001449 | $0.01198 | $0 |
| 2017-04-24 | $0.0001452 | $0.0001626 | $0.0001452 | $0.0001625 | $0.1875 | $0 |
| 2017-04-25 | $0.0001626 | $0.0001774 | $0.0001518 | $0.0001519 | $1.40 | $0 |
| 2017-04-26 | $0.0001519 | $0.0001683 | $0.0001519 | $0.0001665 | $7.73 | $0 |
| 2017-04-27 | $0.0001666 | $0.0001848 | $0.0001666 | $0.0001845 | $3.55 | $0 |
| 2017-04-28 | $0.0001845 | $0.0001864 | $0.0001551 | $0.0001580 | $0.6030 | $0 |
| 2017-04-29 | $0.0001581 | $0.0001593 | $0.0001578 | $0.0001586 | $1.16 | $0 |
| 2017-04-30 | $0.0001586 | $0.0001587 | $0.0001578 | $0.0001582 | $0.3654 | $0 |