Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.00006377 | $0.00006517 | $0.00006315 | $0.00006454 | $0.2891 | $0 |
| 2016-06-02 | $0.00006438 | $0.00006484 | $0.00006397 | $0.00006456 | $1.60 | $0 |
| 2016-06-03 | $0.00006456 | $0.00006896 | $0.00006443 | $0.00006829 | $0.3849 | $0 |
| 2016-06-04 | $0.00006830 | $0.00007082 | $0.00006771 | $0.00006878 | $0.2325 | $0 |
| 2016-06-05 | $0.00006873 | $0.00006994 | $0.00006830 | $0.00006900 | $0.1787 | $0 |
| 2016-06-06 | $0.00006900 | $0.00007038 | $0.00006895 | $0.00007026 | $2.96 | $0 |
| 2016-06-07 | $0.00007026 | $0.00009249 | $0.00006854 | $0.00006918 | $0.4714 | $0 |
| 2016-06-08 | $0.00006919 | $0.00006994 | $0.00006878 | $0.00006982 | $3.21 | $0 |
| 2016-06-09 | $0.00006980 | $0.00006980 | $0.00006851 | $0.00006904 | $0.06298 | $0 |
| 2016-06-10 | $0.00006327 | $0.00006370 | $0.00006307 | $0.00006353 | $0.05899 | $0 |
| 2016-06-11 | $0.00006352 | $0.00006678 | $0.00006352 | $0.00006678 | $0.06200 | $0 |
| 2016-06-12 | $0.00006674 | $0.00007533 | $0.00006674 | $0.00007395 | $0.06866 | $0 |
| 2016-06-13 | $0.00007401 | $0.00007401 | $0.00004771 | $0.00004930 | $0.07227 | $0 |
| 2016-06-14 | $0.00004931 | $0.0001039 | $0.00004640 | $0.0001029 | $0.1847 | $0 |
| 2016-06-15 | $0.0001029 | $0.0001029 | $0.00008071 | $0.00008329 | $0.1016 | $0 |
| 2016-06-16 | $0.00008334 | $0.00008764 | $0.00005807 | $0.00006129 | $0.08487 | $0 |
| 2016-06-17 | $0.00006130 | $0.00006199 | $0.00006130 | $0.00006199 | $0.08583 | $0 |
| 2016-06-18 | $0.00006043 | $0.00006043 | $0.00005222 | $0.00005295 | $0.2547 | $0 |
| 2016-06-19 | $0.00005294 | $0.00005366 | $0.00005219 | $0.00005344 | $0.08200 | $0 |
| 2016-06-20 | $0.00005346 | $0.00005349 | $0.00005129 | $0.00005168 | $0.07931 | $0 |
| 2016-06-22 | $0.00005383 | $0.00005429 | $0.00004700 | $0.00004706 | $0.05894 | $0 |
| 2016-06-23 | $0.00004769 | $0.00004791 | $0.00004465 | $0.00004762 | $0.05964 | $0 |
| 2016-06-24 | $0.0001911 | $0.0002645 | $0.0001911 | $0.0002001 | $168.68 | $0 |
| 2016-06-25 | $0.0001996 | $0.0003402 | $0.00005977 | $0.00006653 | $640.38 | $0 |
| 2016-06-26 | $0.00006651 | $0.0001798 | $0.00005004 | $0.00005040 | $1.92 | $0 |
| 2016-06-27 | $0.00005035 | $0.00005203 | $0.00002568 | $0.00002597 | $19.79 | $0 |
| 2016-06-28 | $0.00002632 | $0.00002636 | $0.00002551 | $0.00002577 | $19.64 | $0 |