Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00008960 | $0.00008960 | $0.00006957 | $0.00006984 | $3.22 | $0 |
| 2017-01-02 | $0.00006988 | $0.00007220 | $0.00006977 | $0.00007146 | $1.45 | $0 |
| 2017-01-03 | $0.00007230 | $0.00007309 | $0.00007152 | $0.00007309 | $1.46 | $0 |
| 2017-01-04 | $0.00007307 | $0.00008116 | $0.00007307 | $0.00008075 | $0.7271 | $0 |
| 2017-01-05 | $0.00008083 | $0.00008225 | $0.00007933 | $0.00008222 | $0.7403 | $0 |
| 2017-01-06 | $0.00006820 | $0.0001651 | $0.00006188 | $0.0001534 | $139.37 | $0 |
| 2017-01-07 | $0.0001536 | $0.0001543 | $0.00006649 | $0.0001454 | $17.38 | $0 |
| 2017-01-08 | $0.0001454 | $0.0001508 | $0.0001438 | $0.0001438 | $0.1886 | $0 |
| 2017-01-09 | $0.00009035 | $0.00009074 | $0.00008912 | $0.00009033 | $0.3213 | $0 |
| 2017-01-10 | $0.00009028 | $0.00009149 | $0.00009011 | $0.00009111 | $0.3241 | $0 |
| 2017-01-14 | $0.00008283 | $0.00008342 | $0.00008125 | $0.00008187 | $2.02 | $0 |
| 2017-01-15 | $0.00008184 | $0.00008233 | $0.00008129 | $0.00008218 | $0.1644 | $0 |
| 2017-01-16 | $0.00008218 | $0.00008325 | $0.00008203 | $0.00008303 | $0.1661 | $0 |
| 2017-01-22 | $0.0001093 | $0.0001108 | $0.0001077 | $0.0001108 | $0.7467 | $0 |
| 2017-01-23 | $0.0001110 | $0.0001114 | $0.0001100 | $0.0001107 | $0.7460 | $0 |
| 2017-01-24 | $0.0001538 | $0.0001642 | $0.0001535 | $0.0001606 | $1.70 | $0 |
| 2017-01-25 | $0.0001607 | $0.0001626 | $0.0001440 | $0.0001442 | $0.09027 | $0 |
| 2017-01-26 | $0.0001442 | $0.0001471 | $0.0001007 | $0.0001009 | $0.1927 | $0 |
| 2017-01-27 | $0.0001009 | $0.0001016 | $0.0001007 | $0.0001013 | $0.1013 | $0 |
| 2017-01-28 | $0.0001567 | $0.0001568 | $0.0001566 | $0.0001567 | $14.11 | $0 |
| 2017-01-29 | $0.0001567 | $0.0001657 | $0.0001563 | $0.0001655 | $0.1839 | $0 |
| 2017-01-30 | $0.0001655 | $0.0001661 | $0.0001655 | $0.0001658 | $0.1842 | $0 |
| 2017-01-31 | $0.0001681 | $0.0001683 | $0.0001309 | $0.0001359 | $3.44 | $0 |