Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0005417 | $0.0005446 | $0.0005387 | $0.0005402 | $0.4484 | $0 |
| 2017-05-02 | $0.0005400 | $0.0005601 | $0.0005380 | $0.0005518 | $0.4581 | $0 |
| 2017-05-05 | $0.0006101 | $0.0008020 | $0.0005815 | $0.0005911 | $3.55 | $0 |
| 2017-05-06 | $0.0005916 | $0.0005983 | $0.0005861 | $0.0005940 | $2.27 | $0 |
| 2017-05-08 | $0.0005818 | $0.0006032 | $0.0005787 | $0.0006032 | $11.19 | $0 |
| 2017-05-09 | $0.0006034 | $0.0006417 | $0.0005664 | $0.0005793 | $15.76 | $0 |
| 2017-05-10 | $0.0005797 | $0.0005810 | $0.0004543 | $0.0004571 | $22.86 | $0 |
| 2017-05-11 | $0.0004579 | $0.0006875 | $0.0004529 | $0.0006754 | $20.45 | $0 |
| 2017-05-12 | $0.0006760 | $0.0006774 | $0.0006442 | $0.0006519 | $0.1825 | $0 |
| 2017-05-13 | $0.0004617 | $0.0004799 | $0.0004600 | $0.0004789 | $4.79 | $0 |
| 2017-05-14 | $0.0004804 | $0.0005806 | $0.0004780 | $0.0005012 | $7.04 | $0 |
| 2017-05-15 | $0.0005015 | $0.0005022 | $0.0004736 | $0.0004853 | $2.87 | $0 |
| 2017-05-18 | $0.0004733 | $0.0005097 | $0.0004719 | $0.0005088 | $10.65 | $0 |
| 2017-05-19 | $0.0005091 | $0.0005281 | $0.0005091 | $0.0005232 | $0.7592 | $0 |
| 2017-05-20 | $0.0006554 | $0.0006757 | $0.0006469 | $0.0006754 | $0.8807 | $0 |
| 2017-05-21 | $0.0006751 | $0.0006830 | $0.0005194 | $0.0005285 | $1.36 | $0 |
| 2017-05-22 | $0.0005303 | $0.0007195 | $0.0005285 | $0.0006754 | $1.18 | $0 |
| 2017-05-23 | $0.0006744 | $0.0007260 | $0.0006635 | $0.0007229 | $3.00 | $0 |
| 2017-05-24 | $0.0007237 | $0.0007956 | $0.0006477 | $0.0006587 | $0.7474 | $0 |
| 2017-05-25 | $0.0006575 | $0.0007454 | $0.0006274 | $0.0006754 | $0.3612 | $0 |
| 2017-05-26 | $0.0008034 | $0.0008034 | $0.0006089 | $0.0006243 | $1.69 | $0 |
| 2017-05-27 | $0.0006264 | $0.0006451 | $0.0005278 | $0.0005636 | $0.2818 | $0 |
| 2017-05-29 | $0.0006968 | $0.0007203 | $0.0006801 | $0.0007053 | $0.2275 | $0 |
| 2017-05-30 | $0.0007061 | $0.0007189 | $0.0005822 | $0.0005890 | $0.5705 | $0 |
| 2017-05-31 | $0.0005913 | $0.0006473 | $0.0005841 | $0.0006398 | $3.52 | $0 |