Opescoin OPES
Xếp hạng #?
06:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001359 | $0.0001681 | $0.0001359 | $0.0001681 | $0.5011 | $0 |
| 2017-02-02 | $0.0001681 | $0.0001692 | $0.0001085 | $0.0001113 | $3.66 | $0 |
| 2017-02-03 | $0.0001113 | $0.0001751 | $0.0001110 | $0.0001751 | $0.3377 | $0 |
| 2017-02-04 | $0.0001753 | $0.0001883 | $0.0001218 | $0.0001877 | $0.5632 | $0 |
| 2017-02-05 | $0.0001878 | $0.0001879 | $0.0001848 | $0.0001850 | $0.1850 | $0 |
| 2017-02-06 | $0.0001870 | $0.0001873 | $0.0001863 | $0.0001869 | $1.15 | $0 |
| 2017-02-07 | $0.0001872 | $0.006330 | $0.0001872 | $0.001167 | $35,147.40 | $0 |
| 2017-02-08 | $0.001147 | $0.001412 | $0.0006819 | $0.0006910 | $4,492.70 | $0 |
| 2017-02-09 | $0.0006921 | $0.001043 | $0.0004467 | $0.0005270 | $1,211.01 | $0 |
| 2017-02-10 | $0.0005277 | $0.0009514 | $0.0002419 | $0.0003559 | $1,539.98 | $0 |
| 2017-02-11 | $0.0003560 | $0.0008112 | $0.0003414 | $0.0003415 | $102.15 | $0 |
| 2017-02-12 | $0.0003412 | $0.0003808 | $0.0002801 | $0.0002998 | $11.73 | $0 |
| 2017-02-13 | $0.0002997 | $0.0003506 | $0.0002970 | $0.0002972 | $14.01 | $0 |
| 2017-02-14 | $0.0002975 | $0.0003439 | $0.0002709 | $0.0002813 | $13.52 | $0 |
| 2017-02-15 | $0.0002817 | $0.0002921 | $0.0002707 | $0.0002720 | $6.72 | $0 |
| 2017-02-16 | $0.0002721 | $0.0002989 | $0.0002469 | $0.0002671 | $8.30 | $0 |
| 2017-02-17 | $0.0002668 | $0.0002681 | $0.0002393 | $0.0002406 | $6.70 | $0 |
| 2017-02-18 | $0.0002413 | $0.0002759 | $0.0002408 | $0.0002531 | $7.31 | $0 |
| 2017-02-19 | $0.0002531 | $0.0002728 | $0.0002400 | $0.0002724 | $4.41 | $0 |
| 2017-02-20 | $0.0002727 | $0.0008907 | $0.0002512 | $0.0003240 | $1,223.08 | $0 |
| 2017-02-21 | $0.0003238 | $0.0005083 | $0.0003231 | $0.0003457 | $44.53 | $0 |
| 2017-02-22 | $0.0003456 | $0.0004502 | $0.0003426 | $0.0003576 | $17.20 | $0 |
| 2017-02-23 | $0.0003575 | $0.0003648 | $0.0003380 | $0.0003617 | $11.89 | $0 |
| 2017-02-24 | $0.0003635 | $0.0004115 | $0.0003509 | $0.0003638 | $1.53 | $0 |
| 2017-02-25 | $0.0003628 | $0.0005620 | $0.0003491 | $0.0005376 | $18.47 | $0 |
| 2017-02-26 | $0.0005378 | $0.0005387 | $0.0003820 | $0.0003845 | $0.5011 | $0 |
| 2017-02-27 | $0.0003840 | $0.0003870 | $0.0003179 | $0.0003186 | $18.04 | $0 |
| 2017-02-28 | $0.0003188 | $0.0003789 | $0.0003164 | $0.0003776 | $8.30 | $0 |