Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0003776 | $0.0003804 | $0.0003023 | $0.0003056 | $18.86 | $0 |
| 2017-03-02 | $0.0003062 | $0.0003294 | $0.0003013 | $0.0003128 | $21.74 | $0 |
| 2017-03-03 | $0.0003127 | $0.0003156 | $0.0003009 | $0.0003060 | $3.01 | $0 |
| 2017-03-04 | $0.0003066 | $0.0003895 | $0.0002953 | $0.0003891 | $4.39 | $0 |
| 2017-03-05 | $0.0003888 | $0.0003929 | $0.0003838 | $0.0003928 | $0.1375 | $0 |
| 2017-03-06 | $0.0003929 | $0.0003953 | $0.0003300 | $0.0003309 | $0.3310 | $0 |
| 2017-03-07 | $0.0003310 | $0.0003612 | $0.0003207 | $0.0003548 | $1.99 | $0 |
| 2017-03-08 | $0.0003547 | $0.0003573 | $0.0002853 | $0.0002875 | $2.16 | $0 |
| 2017-03-09 | $0.0002876 | $0.0002987 | $0.0002778 | $0.0002971 | $2.07 | $0 |
| 2017-03-10 | $0.0002973 | $0.0003176 | $0.0002942 | $0.0003099 | $0.6214 | $0 |
| 2017-03-11 | $0.0002880 | $0.0002943 | $0.0002795 | $0.0002822 | $5.55 | $0 |
| 2017-03-12 | $0.0002824 | $0.0003190 | $0.0002708 | $0.0003176 | $1.44 | $0 |
| 2017-03-13 | $0.0003177 | $0.0003584 | $0.0002804 | $0.0003573 | $4.03 | $0 |
| 2017-03-14 | $0.0003573 | $0.0003610 | $0.0002972 | $0.0002976 | $0.7750 | $0 |
| 2017-03-15 | $0.0002976 | $0.0003004 | $0.0002975 | $0.0002999 | $0.1999 | $0 |
| 2017-03-16 | $0.0003003 | $0.0003599 | $0.0002651 | $0.0002732 | $7.01 | $0 |
| 2017-03-17 | $0.0002714 | $0.0003636 | $0.0002578 | $0.0003411 | $36.02 | $0 |
| 2017-03-18 | $0.0003409 | $0.0003454 | $0.0002394 | $0.0002435 | $0.2754 | $0 |
| 2017-03-19 | $0.0002442 | $0.0002774 | $0.0002442 | $0.0002592 | $5.13 | $0 |
| 2017-03-20 | $0.0002593 | $0.0003268 | $0.0002593 | $0.0003268 | $0.1634 | $0 |
| 2017-03-21 | $0.0003272 | $0.0003480 | $0.0003272 | $0.0003472 | $0.1736 | $0 |
| 2017-03-23 | $0.0003220 | $0.0003280 | $0.0003214 | $0.0003220 | $0.00005193 | $0 |
| 2017-03-24 | $0.0003219 | $0.0003225 | $0.0002336 | $0.0002344 | $4.66 | $0 |
| 2017-03-25 | $0.0002341 | $0.0002439 | $0.0002259 | $0.0002432 | $1.17 | $0 |
| 2017-03-26 | $0.0002435 | $0.0002496 | $0.0002385 | $0.0002496 | $1.20 | $0 |
| 2017-03-28 | $0.0002744 | $0.0002756 | $0.0002672 | $0.0002723 | $0.2723 | $0 |
| 2017-03-29 | $0.0002720 | $0.0003376 | $0.0002689 | $0.0003328 | $0.6844 | $0 |
| 2017-03-30 | $0.0003335 | $0.0003358 | $0.0002754 | $0.0002771 | $0.8417 | $0 |
| 2017-03-31 | $0.0002772 | $0.0003435 | $0.0002772 | $0.0003215 | $3.32 | $0 |