Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00007301 | $0.0002516 | $0.00006328 | $0.0001066 | $1.71 | $0 |
| 2016-05-02 | $0.0001067 | $0.0001067 | $0.00007069 | $0.0001008 | $0.1091 | $0 |
| 2016-05-03 | $0.0001009 | $0.0001009 | $0.00006414 | $0.00006447 | $0.8563 | $0 |
| 2016-05-04 | $0.00006445 | $0.00006732 | $0.00006263 | $0.00006691 | $4.62 | $0 |
| 2016-05-05 | $0.00006691 | $0.00007176 | $0.00006569 | $0.00007168 | $0.4740 | $0 |
| 2016-05-06 | $0.00007167 | $0.00007843 | $0.00006706 | $0.00007813 | $0.2704 | $0 |
| 2016-05-07 | $0.00007814 | $0.00008262 | $0.00007775 | $0.00008254 | $0.4361 | $0 |
| 2016-05-08 | $0.00008254 | $0.00008270 | $0.00006862 | $0.00006878 | $0.4770 | $0 |
| 2016-05-09 | $0.00006873 | $0.00007400 | $0.00006848 | $0.00007368 | $0.3468 | $0 |
| 2016-05-10 | $0.00007368 | $0.00007391 | $0.00006340 | $0.00006368 | $1.16 | $0 |
| 2016-05-11 | $0.00006367 | $0.0001267 | $0.00006210 | $0.0001264 | $1.58 | $0 |
| 2016-05-12 | $0.0001263 | $0.0001722 | $0.00008570 | $0.00009550 | $5.77 | $0 |
| 2016-05-13 | $0.00009550 | $0.00009556 | $0.00006805 | $0.00007291 | $7.61 | $0 |
| 2016-05-14 | $0.00007293 | $0.00007309 | $0.00006367 | $0.00006379 | $0.4773 | $0 |
| 2016-05-15 | $0.00006381 | $0.00006880 | $0.00006379 | $0.00006865 | $0.2921 | $0 |
| 2016-05-16 | $0.00006864 | $0.00006873 | $0.00006346 | $0.00006815 | $1.98 | $0 |
| 2016-05-17 | $0.00006812 | $0.0001409 | $0.00006358 | $0.0001407 | $6.78 | $0 |
| 2016-05-18 | $0.0001407 | $0.0001410 | $0.00006883 | $0.00006883 | $1.67 | $0 |
| 2016-05-19 | $0.00006882 | $0.00007203 | $0.00006782 | $0.00007034 | $0.04469 | $0 |
| 2016-05-20 | $0.00007019 | $0.00007066 | $0.00006621 | $0.00006637 | $1.08 | $0 |
| 2016-05-21 | $0.00006640 | $0.0004214 | $0.00006544 | $0.0001950 | $255.34 | $0 |
| 2016-05-22 | $0.0002249 | $0.0004058 | $0.0001243 | $0.0001828 | $123.66 | $0 |
| 2016-05-23 | $0.0001829 | $0.0002374 | $0.00007557 | $0.0001157 | $10.73 | $0 |
| 2016-05-24 | $0.0001157 | $0.0001475 | $0.00008150 | $0.00008452 | $10.35 | $0 |
| 2016-05-25 | $0.00008453 | $0.0001966 | $0.00008094 | $0.0001895 | $0.5321 | $0 |
| 2016-05-26 | $0.0001896 | $0.0001902 | $0.00006600 | $0.00006601 | $18.29 | $0 |
| 2016-05-27 | $0.00006601 | $0.0001046 | $0.00005898 | $0.00009325 | $0.7009 | $0 |
| 2016-05-28 | $0.00009320 | $0.0001130 | $0.00006717 | $0.00006898 | $0.6290 | $0 |
| 2016-05-29 | $0.00006891 | $0.00008973 | $0.00006222 | $0.00006307 | $1.34 | $0 |
| 2016-05-30 | $0.00006315 | $0.00006532 | $0.00006276 | $0.00006416 | $0.3452 | $0 |
| 2016-05-31 | $0.00006406 | $0.00006559 | $0.00006248 | $0.00006377 | $2.84 | $0 |