Opescoin OPES
Xếp hạng #?
06:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0003215 | $0.0003219 | $0.0002865 | $0.0002917 | $6.05 | $0 |
| 2017-04-02 | $0.0002918 | $0.0003370 | $0.0002904 | $0.0003307 | $0.8753 | $0 |
| 2017-04-03 | $0.0003309 | $0.0003416 | $0.0003307 | $0.0003317 | $0.1365 | $0 |
| 2017-04-04 | $0.0003322 | $0.0003354 | $0.0003250 | $0.0003282 | $0.1351 | $0 |
| 2017-04-08 | $0.0003276 | $0.0003318 | $0.0003272 | $0.0003293 | $3.61 | $0 |
| 2017-04-09 | $0.0003294 | $0.0003301 | $0.0003164 | $0.0003207 | $0.2603 | $0 |
| 2017-04-10 | $0.0003206 | $0.0003210 | $0.0003183 | $0.0003192 | $0.2591 | $0 |
| 2017-04-12 | $0.0003352 | $0.0003374 | $0.0003351 | $0.0003361 | $0.5926 | $0 |
| 2017-04-13 | $0.0003363 | $0.0003376 | $0.0003278 | $0.0003315 | $0.5845 | $0 |
| 2017-04-14 | $0.0003170 | $0.0003172 | $0.0003148 | $0.0003152 | $5.47 | $0 |
| 2017-04-15 | $0.0003152 | $0.0003208 | $0.0003145 | $0.0003189 | $0.2894 | $0 |
| 2017-04-17 | $0.0003176 | $0.0003226 | $0.0003166 | $0.0003224 | $1.65 | $0 |
| 2017-04-18 | $0.0003223 | $0.0003287 | $0.0003149 | $0.0003150 | $6.02 | $0 |
| 2017-04-19 | $0.0003152 | $0.0005680 | $0.0003138 | $0.0003994 | $43.05 | $0 |
| 2017-04-20 | $0.0003997 | $0.0004058 | $0.0003988 | $0.0004056 | $1.50 | $0 |
| 2017-04-21 | $0.0004057 | $0.0004079 | $0.0003890 | $0.0003911 | $3.54 | $0 |
| 2017-04-22 | $0.0003913 | $0.0003954 | $0.0003867 | $0.0003941 | $0.2783 | $0 |
| 2017-04-23 | $0.0003942 | $0.0003987 | $0.0003898 | $0.0003984 | $3.85 | $0 |
| 2017-04-24 | $0.0003992 | $0.0004177 | $0.0003912 | $0.0004125 | $4.50 | $0 |
| 2017-04-25 | $0.0004126 | $0.0006464 | $0.0004125 | $0.0006454 | $13.31 | $0 |
| 2017-04-26 | $0.0006457 | $0.0006510 | $0.0004713 | $0.0004868 | $3.45 | $0 |
| 2017-04-27 | $0.0004871 | $0.0005003 | $0.0004869 | $0.0004994 | $3.39 | $0 |
| 2017-04-29 | $0.0005026 | $0.0005034 | $0.0005022 | $0.0005023 | $2.16 | $0 |
| 2017-04-30 | $0.0005023 | $0.0005037 | $0.0004997 | $0.0005029 | $2.16 | $0 |