Opescoin OPES
Xếp hạng #?
06:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-02 | $0.00003000 | $0.00003037 | $0.00002657 | $0.00002720 | $0.2784 | $0 |
| 2016-08-03 | $0.00002737 | $0.00002781 | $0.00002708 | $0.00002768 | $0.2833 | $0 |
| 2016-08-05 | $0.00003447 | $0.00003456 | $0.00003447 | $0.00003451 | $0.05867 | $0 |
| 2016-08-06 | $0.00003450 | $0.00003525 | $0.00003417 | $0.00003503 | $0.05955 | $0 |
| 2016-08-07 | $0.00002941 | $0.00004151 | $0.00002938 | $0.00004148 | $0.6477 | $0 |
| 2016-08-08 | $0.00004149 | $0.00004151 | $0.00004116 | $0.00004146 | $0.1540 | $0 |
| 2016-08-09 | $0.00002347 | $0.00002361 | $0.00002347 | $0.00002352 | $4.36 | $0 |
| 2016-08-10 | $0.00002351 | $0.00002353 | $0.00002345 | $0.00002353 | $4.36 | $0 |
| 2016-08-11 | $0.00003536 | $0.00003536 | $0.00003536 | $0.00003536 | $0.2672 | $0 |
| 2016-08-12 | $0.00003535 | $0.00003539 | $0.00003503 | $0.00003525 | $0.2663 | $0 |
| 2016-08-13 | $0.00002940 | $0.00002941 | $0.00002927 | $0.00002928 | $0.2928 | $0 |
| 2016-08-14 | $0.00002928 | $0.00002928 | $0.00002856 | $0.00002864 | $0.2864 | $0 |
| 2016-08-15 | $0.00002823 | $0.00002843 | $0.00002823 | $0.00002836 | $0.1575 | $0 |
| 2016-08-16 | $0.00002836 | $0.00002891 | $0.00002834 | $0.00002886 | $0.1603 | $0 |
| 2016-08-18 | $0.00002300 | $0.00002302 | $0.00002296 | $0.00002297 | $0.2944 | $0 |
| 2016-08-19 | $0.00002297 | $0.00002313 | $0.00002297 | $0.00002305 | $0.2954 | $0 |
| 2016-08-20 | $0.00003483 | $0.00003497 | $0.00003483 | $0.00003490 | $0.1745 | $0 |
| 2016-08-21 | $0.00003490 | $0.00003505 | $0.00002901 | $0.00002907 | $0.4736 | $0 |
| 2016-08-22 | $0.00002907 | $0.00002942 | $0.00002903 | $0.00002938 | $0.06081 | $0 |
| 2016-08-23 | $0.00002918 | $0.00002926 | $0.00002908 | $0.00002918 | $0.3011 | $0 |
| 2016-08-24 | $0.00002917 | $0.00003499 | $0.00002904 | $0.00003481 | $0.2437 | $0 |
| 2016-08-25 | $0.00003481 | $0.00003483 | $0.00002882 | $0.00002889 | $0.2952 | $0 |
| 2016-08-26 | $0.00002889 | $0.00002903 | $0.00002884 | $0.00002898 | $0.2961 | $0 |
| 2016-08-27 | $0.00003456 | $0.00003999 | $0.00003412 | $0.00003991 | $0.6917 | $0 |
| 2016-08-28 | $0.00003990 | $0.00004018 | $0.00003988 | $0.00004017 | $0.1205 | $0 |
| 2016-08-29 | $0.00004017 | $0.00004034 | $0.00002867 | $0.00002870 | $0.4973 | $0 |
| 2016-08-30 | $0.00002871 | $0.00008674 | $0.00002871 | $0.00008661 | $23.54 | $0 |
| 2016-08-31 | $0.00008663 | $0.00008668 | $0.00004594 | $0.00008055 | $0.7131 | $0 |