Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0008941 | $0.0008965 | $0.0008592 | $0.0008666 | $0.2635 | $0 |
| 2017-07-02 | $0.0008665 | $0.0008790 | $0.0008538 | $0.0008774 | $0.2667 | $0 |
| 2017-07-03 | $0.0006929 | $0.0006944 | $0.0006864 | $0.0006864 | $4.78 | $0 |
| 2017-07-04 | $0.0006849 | $0.001140 | $0.0006849 | $0.001140 | $1.18 | $0 |
| 2017-07-05 | $0.001140 | $0.001141 | $0.001111 | $0.001139 | $1.17 | $0 |
| 2017-07-06 | $0.0008033 | $0.001120 | $0.0008028 | $0.001117 | $10.82 | $0 |
| 2017-07-07 | $0.001117 | $0.001119 | $0.001039 | $0.001050 | $0.5311 | $0 |
| 2017-07-08 | $0.001051 | $0.001147 | $0.001039 | $0.001146 | $6.01 | $0 |
| 2017-07-09 | $0.001147 | $0.001327 | $0.001039 | $0.001275 | $34.30 | $0 |
| 2017-07-10 | $0.001278 | $0.001284 | $0.0009351 | $0.0009616 | $0.3846 | $0 |
| 2017-07-11 | $0.0009595 | $0.001191 | $0.0009244 | $0.0009271 | $9.53 | $0 |
| 2017-07-12 | $0.0009225 | $0.001249 | $0.0008987 | $0.001240 | $3.10 | $0 |
| 2017-07-13 | $0.001241 | $0.001257 | $0.0009517 | $0.0009605 | $0.9699 | $0 |
| 2017-07-14 | $0.0009598 | $0.0009642 | $0.0008848 | $0.0009112 | $10.02 | $0 |
| 2017-07-15 | $0.0009096 | $0.001072 | $0.0009079 | $0.001015 | $0.1991 | $0 |
| 2017-07-16 | $0.001012 | $0.001046 | $0.0009185 | $0.001001 | $1.54 | $0 |
| 2017-07-17 | $0.0009999 | $0.001177 | $0.0009110 | $0.001175 | $7.28 | $0 |
| 2017-07-18 | $0.001178 | $0.001262 | $0.0009886 | $0.0009886 | $3.91 | $0 |
| 2017-07-19 | $0.0009902 | $0.001028 | $0.0009583 | $0.0009697 | $3.84 | $0 |
| 2017-07-22 | $0.001469 | $0.001475 | $0.001227 | $0.001245 | $9.84 | $0 |
| 2017-07-23 | $0.001245 | $0.001257 | $0.001090 | $0.001239 | $1.77 | $0 |
| 2017-07-24 | $0.001238 | $0.001259 | $0.001220 | $0.001241 | $11.65 | $0 |
| 2017-07-25 | $0.001241 | $0.001250 | $0.001136 | $0.001163 | $9.05 | $0 |
| 2017-07-26 | $0.001169 | $0.001191 | $0.001157 | $0.001183 | $0.3173 | $0 |
| 2017-07-27 | $0.001187 | $0.001218 | $0.001182 | $0.001201 | $0.3221 | $0 |
| 2017-07-28 | $0.001180 | $0.001249 | $0.001171 | $0.001228 | $1.64 | $0 |
| 2017-07-29 | $0.001224 | $0.001267 | $0.001125 | $0.001142 | $1.45 | $0 |
| 2017-07-30 | $0.001141 | $0.001153 | $0.001093 | $0.001148 | $0.6352 | $0 |
| 2017-07-31 | $0.001256 | $0.001323 | $0.001246 | $0.001316 | $0.2882 | $0 |