Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0002603 | $0.0004502 | $0.0001341 | $0.0004372 | $5.91 | $0 |
| 2016-02-02 | $0.0004370 | $0.0004391 | $0.0001274 | $0.0001942 | $0.2743 | $0 |
| 2016-02-03 | $0.0001943 | $0.0002051 | $0.0001353 | $0.0001455 | $1.52 | $0 |
| 2016-02-04 | $0.0001455 | $0.0001742 | $0.0001320 | $0.0001365 | $6.98 | $0 |
| 2016-02-05 | $0.0001362 | $0.0002325 | $0.0001360 | $0.0001628 | $7.27 | $0 |
| 2016-02-06 | $0.0001628 | $0.0002105 | $0.0001160 | $0.0001341 | $1.28 | $0 |
| 2016-02-07 | $0.0001298 | $0.0001885 | $0.0001238 | $0.0001877 | $3.97 | $0 |
| 2016-02-08 | $0.0001875 | $0.0001885 | $0.0001046 | $0.0001046 | $7.36 | $0 |
| 2016-02-09 | $0.0001046 | $0.0001638 | $0.0001020 | $0.0001037 | $1.05 | $0 |
| 2016-02-10 | $0.0001037 | $0.0001517 | $0.0001032 | $0.0001517 | $1.25 | $0 |
| 2016-02-11 | $0.0001519 | $0.0001840 | $0.0001519 | $0.0001821 | $12.21 | $0 |
| 2016-02-12 | $0.0001822 | $0.0001824 | $0.0001081 | $0.0001112 | $5.77 | $0 |
| 2016-02-13 | $0.0001113 | $0.0001180 | $0.0001089 | $0.0001180 | $0.2060 | $0 |
| 2016-02-14 | $0.0001184 | $0.0001733 | $0.0001184 | $0.0001221 | $5.02 | $0 |
| 2016-02-15 | $0.0001222 | $0.0001297 | $0.0001192 | $0.0001199 | $1.27 | $0 |
| 2016-02-16 | $0.0001203 | $0.0001206 | $0.00007728 | $0.00007739 | $10.78 | $0 |
| 2016-02-17 | $0.00007742 | $0.0001417 | $0.00007726 | $0.00007909 | $2.23 | $0 |
| 2016-02-18 | $0.00007913 | $0.0001273 | $0.00007895 | $0.00008444 | $1.01 | $0 |
| 2016-02-19 | $0.00008451 | $0.00008458 | $0.00008011 | $0.00008335 | $0.5988 | $0 |
| 2016-02-20 | $0.00008351 | $0.00009122 | $0.00008044 | $0.00009028 | $4.48 | $0 |
| 2016-02-21 | $0.00009041 | $0.0001008 | $0.00009021 | $0.00009983 | $2.77 | $0 |
| 2016-02-22 | $0.00009987 | $0.0001263 | $0.00009524 | $0.0001254 | $4.74 | $0 |
| 2016-02-23 | $0.0001255 | $0.0001256 | $0.00008221 | $0.00008241 | $1.53 | $0 |
| 2016-02-24 | $0.00008246 | $0.00009165 | $0.00008245 | $0.00008859 | $3.21 | $0 |
| 2016-02-25 | $0.00008859 | $0.00009318 | $0.00008601 | $0.00008796 | $0.3090 | $0 |
| 2016-02-26 | $0.00008797 | $0.0001467 | $0.00008774 | $0.0001467 | $31.46 | $0 |
| 2016-02-27 | $0.0001470 | $0.0001686 | $0.0001118 | $0.0001383 | $33.67 | $0 |
| 2016-02-28 | $0.0001383 | $0.0001821 | $0.0001341 | $0.0001345 | $18.11 | $0 |
| 2016-02-29 | $0.0001345 | $0.0001866 | $0.0001006 | $0.0001840 | $23.30 | $0 |