Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00007085 | $0.00007239 | $0.00006677 | $0.00006687 | $0.4669 | $0 |
| 2016-04-02 | $0.00006695 | $0.00007158 | $0.00005466 | $0.00007154 | $10.25 | $0 |
| 2016-04-03 | $0.00007160 | $0.00007167 | $0.00006722 | $0.00006734 | $0.9880 | $0 |
| 2016-04-04 | $0.00006741 | $0.00008776 | $0.00006218 | $0.00006485 | $4.34 | $0 |
| 2016-04-05 | $0.00006493 | $0.00006942 | $0.00005784 | $0.00006120 | $17.51 | $0 |
| 2016-04-06 | $0.00006124 | $0.00006238 | $0.00005431 | $0.00005996 | $23.19 | $0 |
| 2016-04-07 | $0.00006043 | $0.00006515 | $0.00005224 | $0.00005229 | $1.31 | $0 |
| 2016-04-08 | $0.00005231 | $0.00009883 | $0.00005140 | $0.00009867 | $5.63 | $0 |
| 2016-04-09 | $0.00009878 | $0.0002953 | $0.00009771 | $0.0002953 | $130.88 | $0 |
| 2016-04-10 | $0.0002954 | $0.0003417 | $0.0002220 | $0.0002374 | $25.58 | $0 |
| 2016-04-11 | $0.0002375 | $0.0003372 | $0.0001839 | $0.0003318 | $28.90 | $0 |
| 2016-04-12 | $0.0003321 | $0.0003385 | $0.0002077 | $0.0002573 | $65.54 | $0 |
| 2016-04-13 | $0.0002573 | $0.0002847 | $0.0001329 | $0.0001329 | $1.85 | $0 |
| 2016-04-14 | $0.0001329 | $0.0001343 | $0.0001315 | $0.0001316 | $0.7857 | $0 |
| 2016-04-15 | $0.0001316 | $0.0002450 | $0.0001316 | $0.0002449 | $0.03170 | $0 |
| 2016-04-16 | $0.0002449 | $0.0002458 | $0.0001438 | $0.0002322 | $0.3255 | $0 |
| 2016-04-17 | $0.0002323 | $0.0002630 | $0.0001441 | $0.0002365 | $0.5604 | $0 |
| 2016-04-18 | $0.0002367 | $0.0002596 | $0.0002134 | $0.0002404 | $1.25 | $0 |
| 2016-04-19 | $0.0002405 | $0.0002489 | $0.0001414 | $0.0001485 | $0.1300 | $0 |
| 2016-04-20 | $0.0001485 | $0.0001560 | $0.0001440 | $0.0001455 | $0.1627 | $0 |
| 2016-04-21 | $0.0001455 | $0.0001711 | $0.0001434 | $0.0001690 | $0.1120 | $0 |
| 2016-04-22 | $0.0001691 | $0.0001948 | $0.0001380 | $0.0001383 | $0.5274 | $0 |
| 2016-04-23 | $0.0001383 | $0.0001486 | $0.0001378 | $0.0001484 | $0.004626 | $0 |
| 2016-04-24 | $0.0001088 | $0.0001989 | $0.0001082 | $0.0001107 | $4.05 | $0 |
| 2016-04-25 | $0.0001108 | $0.0002004 | $0.0001102 | $0.0001146 | $8.08 | $0 |
| 2016-04-26 | $0.0001146 | $0.0001721 | $0.00008357 | $0.00009332 | $0.3548 | $0 |
| 2016-04-27 | $0.00009335 | $0.0002287 | $0.000004640 | $0.00002705 | $21.19 | $0 |
| 2016-04-28 | $0.00002707 | $0.0003134 | $0.00002661 | $0.0003131 | $3.27 | $0 |
| 2016-04-29 | $0.0003134 | $0.0003180 | $0.00006738 | $0.00007057 | $0.5034 | $0 |
| 2016-04-30 | $0.00007057 | $0.0003096 | $0.00006988 | $0.00007296 | $0.5633 | $0 |