Operand OP
Xếp hạng #?
09:44:12 20/06/2018
Operand (OP)
Không hoạt động
Lịch sử giá Operand (OP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0005460 | $0.0005533 | $0.0004865 | $0.0004914 | $2.73 | $0 |
| 2017-08-02 | $0.0004913 | $0.0004957 | $0.0004599 | $0.0004858 | $0.9947 | $0 |
| 2017-08-03 | $0.0004867 | $0.0004978 | $0.0004864 | $0.0004962 | $0.7134 | $0 |
| 2017-08-04 | $0.0006958 | $0.0007181 | $0.0005374 | $0.0005426 | $15.65 | $0 |
| 2017-08-05 | $0.0005424 | $0.0006312 | $0.0005420 | $0.0006183 | $5.17 | $0 |
| 2017-08-06 | $0.0006185 | $0.0006256 | $0.0006074 | $0.0006093 | $3.81 | $0 |
| 2017-08-09 | $0.0007265 | $0.0007416 | $0.0007144 | $0.0007354 | $2.01 | $0 |
| 2017-08-10 | $0.0007355 | $0.0007820 | $0.0006769 | $0.0006833 | $13.78 | $0 |
| 2017-08-11 | $0.0006832 | $0.0007005 | $0.0006802 | $0.0006985 | $11.87 | $0 |
| 2017-08-12 | $0.0009148 | $0.0009898 | $0.0009136 | $0.0009678 | $0.3872 | $0 |
| 2017-08-13 | $0.0009669 | $0.001024 | $0.0009034 | $0.0009337 | $3.61 | $0 |
| 2017-08-14 | $0.0009343 | $0.0009500 | $0.0007802 | $0.0009494 | $2.43 | $0 |
| 2017-08-15 | $0.0009519 | $0.0009740 | $0.0008815 | $0.0008994 | $0.4211 | $0 |
| 2017-08-16 | $0.0009586 | $0.001011 | $0.0009085 | $0.001010 | $4.39 | $0 |
| 2017-08-17 | $0.001009 | $0.001013 | $0.001003 | $0.001004 | $4.36 | $0 |
| 2017-08-18 | $0.0008212 | $0.0008241 | $0.0008179 | $0.0008224 | $0.6516 | $0 |
| 2017-08-19 | $0.0008217 | $0.0008369 | $0.0007932 | $0.0008330 | $0.09696 | $0 |
| 2017-08-20 | $0.0008291 | $0.0008291 | $0.0007696 | $0.0007737 | $2.38 | $0 |
| 2017-08-21 | $0.0007708 | $0.0009200 | $0.0007541 | $0.0009181 | $3.23 | $0 |
| 2017-08-22 | $0.0009202 | $0.0009202 | $0.0007965 | $0.0008189 | $0.4913 | $0 |
| 2017-08-23 | $0.0008172 | $0.0008510 | $0.0008144 | $0.0008367 | $0.05895 | $0 |
| 2017-08-25 | $0.0009182 | $0.0009372 | $0.0009028 | $0.0009169 | $1.10 | $0 |
| 2017-08-26 | $0.0009172 | $0.0009193 | $0.0008995 | $0.0009055 | $1.09 | $0 |
| 2017-08-27 | $0.0009127 | $0.0009194 | $0.0009121 | $0.0009130 | $1.28 | $0 |
| 2017-08-28 | $0.0009121 | $0.0009233 | $0.0008815 | $0.0009201 | $4.38 | $0 |
| 2017-08-29 | $0.0009217 | $0.001068 | $0.0008633 | $0.0008740 | $3.28 | $0 |
| 2017-08-30 | $0.0008729 | $0.0008836 | $0.0008536 | $0.0008691 | $2.24 | $0 |
| 2017-08-31 | $0.0008063 | $0.0008066 | $0.0008045 | $0.0008053 | $16.02 | $0 |