Operand OP
Xếp hạng #?
09:44:12 20/06/2018
Operand (OP)
Không hoạt động
Lịch sử giá Operand (OP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-02 | $0.0001746 | $0.0001747 | $0.0001714 | $0.0001743 | $5.29 | $0 |
| 2017-05-03 | $0.0001745 | $0.0001791 | $0.0001737 | $0.0001788 | $0.1500 | $0 |
| 2017-05-04 | $0.0001789 | $0.0001931 | $0.0001789 | $0.0001845 | $18.45 | $0 |
| 2017-05-05 | $0.0001849 | $0.0001942 | $0.0001836 | $0.0001867 | $12.41 | $0 |
| 2017-05-06 | $0.0001868 | $0.0001889 | $0.0001851 | $0.0001876 | $0.5544 | $0 |
| 2017-05-09 | $0.0002094 | $0.0002361 | $0.0002084 | $0.0002282 | $3.34 | $0 |
| 2017-05-10 | $0.0002283 | $0.0002824 | $0.0002242 | $0.0002285 | $32.92 | $0 |
| 2017-05-11 | $0.0002290 | $0.0003126 | $0.0002162 | $0.0002190 | $21.09 | $0 |
| 2017-05-12 | $0.0002193 | $0.0002598 | $0.0002000 | $0.0002549 | $22.08 | $0 |
| 2017-05-13 | $0.0002543 | $0.0002616 | $0.0002423 | $0.0002593 | $0.1940 | $0 |
| 2017-05-14 | $0.0002328 | $0.0002359 | $0.0002287 | $0.0002327 | $0.7760 | $0 |
| 2017-05-15 | $0.0002328 | $0.0002332 | $0.0002302 | $0.0002307 | $0.7693 | $0 |
| 2017-05-16 | $0.0002254 | $0.0002261 | $0.0002252 | $0.0002261 | $0.2057 | $0 |
| 2017-05-17 | $0.0002260 | $0.0002736 | $0.0002237 | $0.0002720 | $0.2821 | $0 |
| 2017-05-18 | $0.0002718 | $0.0002811 | $0.0002711 | $0.0002788 | $0.2892 | $0 |
| 2017-05-19 | $0.0002286 | $0.0002362 | $0.0002282 | $0.0002357 | $30.04 | $0 |
| 2017-05-20 | $0.0002355 | $0.0002662 | $0.0002355 | $0.0002661 | $6.66 | $0 |
| 2017-05-21 | $0.0002660 | $0.0002715 | $0.0002397 | $0.0002439 | $0.2530 | $0 |
| 2017-05-22 | $0.0002447 | $0.0002698 | $0.0002427 | $0.0002533 | $0.7598 | $0 |
| 2017-05-23 | $0.0002529 | $0.0002641 | $0.0002529 | $0.0002598 | $0.7794 | $0 |
| 2017-05-24 | $0.0002738 | $0.0002983 | $0.0002738 | $0.0002928 | $1.46 | $0 |
| 2017-05-25 | $0.0002922 | $0.0003222 | $0.0002922 | $0.0003222 | $0.3222 | $0 |
| 2017-05-26 | $0.0003804 | $0.0003804 | $0.0003080 | $0.0003344 | $0.8475 | $0 |
| 2017-05-27 | $0.0003356 | $0.0003456 | $0.0002451 | $0.0002644 | $1.19 | $0 |
| 2017-05-28 | $0.0002660 | $0.0002869 | $0.0002567 | $0.0002610 | $8.76 | $0 |
| 2017-05-29 | $0.0002605 | $0.0003396 | $0.0002533 | $0.0002730 | $7.84 | $0 |
| 2017-05-30 | $0.0002733 | $0.0002783 | $0.0002587 | $0.0002618 | $13.09 | $0 |
| 2017-05-31 | $0.0002628 | $0.0003443 | $0.0002596 | $0.0003427 | $0.9140 | $0 |