Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0001844 | $0.0001852 | $0.0001085 | $0.0001239 | $1.42 | $0 |
| 2016-03-02 | $0.0001239 | $0.0001478 | $0.00009233 | $0.00009233 | $5.07 | $0 |
| 2016-03-03 | $0.00009231 | $0.00009249 | $0.00005912 | $0.00008205 | $36.85 | $0 |
| 2016-03-04 | $0.00008209 | $0.0001134 | $0.00008209 | $0.0001063 | $3.81 | $0 |
| 2016-03-05 | $0.0001063 | $0.0001063 | $0.00005602 | $0.00007661 | $2.86 | $0 |
| 2016-03-06 | $0.00007660 | $0.00008012 | $0.00007226 | $0.00007940 | $2.25 | $0 |
| 2016-03-07 | $0.00007940 | $0.0001231 | $0.00007830 | $0.0001114 | $3.00 | $0 |
| 2016-03-08 | $0.0001115 | $0.0001116 | $0.00007404 | $0.00007529 | $21.49 | $0 |
| 2016-03-09 | $0.00007527 | $0.0001109 | $0.00007350 | $0.0001031 | $3.91 | $0 |
| 2016-03-10 | $0.0001034 | $0.0001034 | $0.00008067 | $0.00008143 | $2.34 | $0 |
| 2016-03-11 | $0.00008145 | $0.0001017 | $0.00007825 | $0.00007862 | $1.71 | $0 |
| 2016-03-12 | $0.00007861 | $0.0001195 | $0.00007857 | $0.0001194 | $0.07405 | $0 |
| 2016-03-13 | $0.0001194 | $0.0001208 | $0.0001194 | $0.0001201 | $0.2832 | $0 |
| 2016-03-14 | $0.0001201 | $0.0001207 | $0.00007638 | $0.00007912 | $9.35 | $0 |
| 2016-03-15 | $0.00007911 | $0.00007936 | $0.00007208 | $0.00007608 | $5.51 | $0 |
| 2016-03-16 | $0.00007609 | $0.00008416 | $0.00007285 | $0.00007669 | $4.03 | $0 |
| 2016-03-17 | $0.00007685 | $0.00008097 | $0.00007354 | $0.00007832 | $2.05 | $0 |
| 2016-03-18 | $0.00007831 | $0.00008224 | $0.00007799 | $0.00008191 | $0.2874 | $0 |
| 2016-03-19 | $0.00008185 | $0.00008206 | $0.00007457 | $0.00008012 | $0.6230 | $0 |
| 2016-03-20 | $0.00008011 | $0.00008679 | $0.00008011 | $0.00008671 | $0.2718 | $0 |
| 2016-03-21 | $0.00008663 | $0.00008663 | $0.00008596 | $0.00008650 | $0.1030 | $0 |
| 2016-03-22 | $0.00008768 | $0.00008768 | $0.00008691 | $0.00008719 | $0.07146 | $0 |
| 2016-03-23 | $0.00008720 | $0.00008931 | $0.00007930 | $0.00008905 | $2.28 | $0 |
| 2016-03-24 | $0.00008913 | $0.00009625 | $0.00007943 | $0.00009602 | $0.02190 | $0 |
| 2016-03-25 | $0.0001043 | $0.0001045 | $0.0001042 | $0.0001043 | $0.08865 | $0 |
| 2016-03-26 | $0.0001043 | $0.0001047 | $0.00007840 | $0.00007870 | $0.07654 | $0 |
| 2016-03-27 | $0.00007874 | $0.00008147 | $0.00006683 | $0.00008109 | $0.09875 | $0 |
| 2016-03-28 | $0.00008104 | $0.00008110 | $0.00006782 | $0.00006788 | $0.004271 | $0 |
| 2016-03-29 | $0.00006789 | $0.00007905 | $0.00006603 | $0.00007081 | $0.7895 | $0 |
| 2016-03-30 | $0.00007086 | $0.00007890 | $0.00006627 | $0.00006637 | $1.55 | $0 |
| 2016-03-31 | $0.00006644 | $0.00007112 | $0.00006644 | $0.00007084 | $0.1406 | $0 |