Opescoin OPES
Xếp hạng #?
06:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00004206 | $0.00005155 | $0.00004206 | $0.00005107 | $0.7664 | $0 |
| 2016-11-02 | $0.00005109 | $0.00005112 | $0.00004334 | $0.00004435 | $1.15 | $0 |
| 2016-11-03 | $0.00004445 | $0.00004475 | $0.00004069 | $0.00004130 | $0.7212 | $0 |
| 2016-11-04 | $0.00004132 | $0.00004924 | $0.00004113 | $0.00004924 | $0.6532 | $0 |
| 2016-11-05 | $0.00004923 | $0.00004925 | $0.00003489 | $0.00003517 | $0.9774 | $0 |
| 2016-11-06 | $0.00003517 | $0.00006428 | $0.00003517 | $0.00004271 | $1.38 | $0 |
| 2016-11-07 | $0.00004269 | $0.00004269 | $0.00004199 | $0.00004217 | $0.7186 | $0 |
| 2016-11-08 | $0.00004219 | $0.00006366 | $0.00004217 | $0.00004260 | $0.8631 | $0 |
| 2016-11-09 | $0.00004259 | $0.00004374 | $0.00003543 | $0.00004339 | $0.8206 | $0 |
| 2016-11-10 | $0.00004340 | $0.00004340 | $0.00004267 | $0.00004293 | $1.10 | $0 |
| 2016-11-11 | $0.00004293 | $0.00005733 | $0.00004286 | $0.00004299 | $0.8990 | $0 |
| 2016-11-12 | $0.00004298 | $0.00004302 | $0.00003520 | $0.00003525 | $0.7423 | $0 |
| 2016-11-13 | $0.00003525 | $0.00003526 | $0.00003437 | $0.00003437 | $0.3652 | $0 |
| 2016-11-15 | $0.00006408 | $0.00006441 | $0.00006398 | $0.00006405 | $0.7109 | $0 |
| 2016-11-16 | $0.00006400 | $0.00006653 | $0.00006381 | $0.00006586 | $0.7311 | $0 |
| 2016-11-19 | $0.00005249 | $0.00005268 | $0.00005239 | $0.00005260 | $0.4013 | $0 |
| 2016-11-20 | $0.00005261 | $0.00005288 | $0.00005260 | $0.00005260 | $0.4013 | $0 |
| 2016-11-21 | $0.00005135 | $0.00005192 | $0.00005135 | $0.00005177 | $0.5233 | $0 |
| 2016-11-22 | $0.00005175 | $0.00005188 | $0.00005156 | $0.00005186 | $0.5242 | $0 |
| 2016-11-24 | $0.00004461 | $0.00004467 | $0.00004401 | $0.00004443 | $0.08885 | $0 |
| 2016-11-25 | $0.00004442 | $0.00004443 | $0.00004419 | $0.00004419 | $0.08838 | $0 |
| 2016-11-28 | $0.00004419 | $0.00004419 | $0.00003675 | $0.00003679 | $1.48 | $0 |
| 2016-11-29 | $0.00003679 | $0.00003684 | $0.00003673 | $0.00003673 | $1.40 | $0 |
| 2016-11-30 | $0.00005971 | $0.00005979 | $0.00005964 | $0.00005966 | $0.5966 | $0 |