Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0006404 | $0.0006835 | $0.0006404 | $0.0006716 | $0.5325 | $0 |
| 2017-06-02 | $0.0006719 | $0.0006799 | $0.0006636 | $0.0006748 | $0.2699 | $0 |
| 2017-06-03 | $0.0006756 | $0.0006914 | $0.0006317 | $0.0006352 | $7.83 | $0 |
| 2017-06-04 | $0.0006335 | $0.0006378 | $0.0006189 | $0.0006298 | $6.72 | $0 |
| 2017-06-05 | $0.0007237 | $0.0007504 | $0.0006699 | $0.0006717 | $34.44 | $0 |
| 2017-06-06 | $0.0006737 | $0.001913 | $0.0006274 | $0.0006878 | $2,534.83 | $0 |
| 2017-06-07 | $0.0006880 | $0.001088 | $0.0006756 | $0.0009370 | $57.46 | $0 |
| 2017-06-08 | $0.0009417 | $0.0009684 | $0.0007300 | $0.0009259 | $8.00 | $0 |
| 2017-06-09 | $0.0009244 | $0.0009344 | $0.0007596 | $0.0007857 | $14.92 | $0 |
| 2017-06-10 | $0.0007869 | $0.0009990 | $0.0007859 | $0.0008390 | $3.28 | $0 |
| 2017-06-11 | $0.0008385 | $0.0008640 | $0.0008296 | $0.0008637 | $7.56 | $0 |
| 2017-06-12 | $0.0008626 | $0.001345 | $0.0008460 | $0.001193 | $28.46 | $0 |
| 2017-06-13 | $0.001189 | $0.001243 | $0.001187 | $0.001224 | $0.5441 | $0 |
| 2017-06-14 | $0.0007696 | $0.0007697 | $0.0006579 | $0.0006881 | $18.16 | $0 |
| 2017-06-15 | $0.0006881 | $0.0007012 | $0.0006233 | $0.0006515 | $17.19 | $0 |
| 2017-06-16 | $0.0009992 | $0.0009992 | $0.0009992 | $0.0009992 | $2.50 | $0 |
| 2017-06-17 | $0.0009992 | $0.0009992 | $0.0009992 | $0.0009992 | $2.00 | $0 |
| 2017-06-20 | $0.001099 | $0.001099 | $0.001099 | $0.001099 | $2.63 | $0 |
| 2017-06-21 | $0.001099 | $0.001099 | $0.001099 | $0.001099 | $2.97 | $0 |
| 2017-06-22 | $0.001099 | $0.001099 | $0.001099 | $0.001099 | $0.05491 | $0 |
| 2017-06-23 | $0.001099 | $0.001099 | $0.001099 | $0.001099 | $0.05491 | $0 |
| 2017-06-26 | $0.001009 | $0.001047 | $0.001003 | $0.001047 | $5.81 | $0 |
| 2017-06-27 | $0.001047 | $0.001062 | $0.0007767 | $0.0008102 | $0.7697 | $0 |
| 2017-06-28 | $0.0008155 | $0.001165 | $0.0007925 | $0.001150 | $7.56 | $0 |
| 2017-06-29 | $0.001149 | $0.001158 | $0.0008804 | $0.001137 | $0.6128 | $0 |
| 2017-06-30 | $0.001139 | $0.001147 | $0.001123 | $0.001138 | $0.3036 | $0 |