Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00008057 | $0.00008068 | $0.00004576 | $0.00007440 | $0.8779 | $0 |
| 2016-09-02 | $0.00007440 | $0.00007483 | $0.00007421 | $0.00007477 | $0.5609 | $0 |
| 2016-09-03 | $0.00004597 | $0.00004796 | $0.00004592 | $0.00004783 | $0.3740 | $0 |
| 2016-09-04 | $0.00004786 | $0.00004876 | $0.00004775 | $0.00004868 | $0.3141 | $0 |
| 2016-09-05 | $0.00004869 | $0.00004872 | $0.00004217 | $0.00004246 | $0.5834 | $0 |
| 2016-09-06 | $0.00004246 | $0.00004887 | $0.00004236 | $0.00004883 | $0.3124 | $0 |
| 2016-09-07 | $0.00004883 | $0.00004911 | $0.00004292 | $0.00004302 | $0.3534 | $0 |
| 2016-09-08 | $0.00004302 | $0.00006145 | $0.00004298 | $0.00004385 | $0.4772 | $0 |
| 2016-09-09 | $0.00004384 | $0.00005607 | $0.00004342 | $0.00005606 | $0.1959 | $0 |
| 2016-09-10 | $0.00005606 | $0.00005620 | $0.00004980 | $0.00004988 | $0.08667 | $0 |
| 2016-09-11 | $0.00004988 | $0.00004990 | $0.00004204 | $0.00004246 | $0.3140 | $0 |
| 2016-09-12 | $0.00004247 | $0.00004259 | $0.00004243 | $0.00004244 | $0.3139 | $0 |
| 2016-09-13 | $0.00004255 | $0.00004278 | $0.00004252 | $0.00004264 | $0.3132 | $0 |
| 2016-09-14 | $0.00004265 | $0.00004280 | $0.00004259 | $0.00004279 | $0.3144 | $0 |
| 2016-09-15 | $0.00004258 | $0.00004262 | $0.00004251 | $0.00004251 | $0.3105 | $0 |
| 2016-09-16 | $0.00004250 | $0.00004265 | $0.00004247 | $0.00004248 | $0.3103 | $0 |
| 2016-09-17 | $0.00004237 | $0.00004247 | $0.00004236 | $0.00004243 | $0.3147 | $0 |
| 2016-09-18 | $0.00004242 | $0.00006095 | $0.00004242 | $0.00005489 | $1.11 | $0 |
| 2016-09-19 | $0.00005489 | $0.00006101 | $0.00005483 | $0.00005483 | $0.6969 | $0 |
| 2016-09-20 | $0.00005483 | $0.00005486 | $0.00005471 | $0.00005482 | $2.27 | $0 |
| 2016-09-21 | $0.00005475 | $0.00008963 | $0.00005363 | $0.00008956 | $2.27 | $0 |
| 2016-09-22 | $0.00008957 | $0.0001133 | $0.00008954 | $0.0001073 | $11.69 | $0 |
| 2016-09-23 | $0.0001073 | $0.0001080 | $0.00005400 | $0.00005426 | $0.4341 | $0 |
| 2016-09-24 | $0.00005426 | $0.00005441 | $0.00005418 | $0.00005423 | $0.3083 | $0 |
| 2016-09-25 | $0.00005424 | $0.00005428 | $0.00005422 | $0.00005426 | $0.3085 | $0 |
| 2016-09-26 | $0.00005458 | $0.00005473 | $0.00005454 | $0.00005473 | $0.3104 | $0 |
| 2016-09-27 | $0.00005472 | $0.00005474 | $0.00005446 | $0.00005446 | $0.3088 | $0 |
| 2016-09-30 | $0.00006063 | $0.00006097 | $0.00006061 | $0.00006097 | $0.3117 | $0 |