Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001317 | $0.001338 | $0.001090 | $0.001119 | $0.2142 | $0 |
| 2017-08-02 | $0.001119 | $0.001128 | $0.0005611 | $0.0009447 | $101.20 | $0 |
| 2017-08-03 | $0.0009464 | $0.001261 | $0.0009458 | $0.001254 | $3.59 | $0 |
| 2017-08-04 | $0.0008082 | $0.0008881 | $0.0008027 | $0.0008853 | $7.38 | $0 |
| 2017-08-05 | $0.0008849 | $0.001334 | $0.0008843 | $0.001334 | $4.08 | $0 |
| 2017-08-06 | $0.001335 | $0.001350 | $0.001295 | $0.001323 | $1.32 | $0 |
| 2017-08-07 | $0.001320 | $0.001361 | $0.001066 | $0.001084 | $4.01 | $0 |
| 2017-08-08 | $0.001085 | $0.001114 | $0.001076 | $0.001100 | $0.4603 | $0 |
| 2017-08-09 | $0.001362 | $0.001382 | $0.001299 | $0.001370 | $4.01 | $0 |
| 2017-08-10 | $0.001371 | $0.001685 | $0.001138 | $0.001640 | $190.59 | $0 |
| 2017-08-11 | $0.001640 | $0.001777 | $0.001632 | $0.001754 | $3.03 | $0 |
| 2017-08-12 | $0.001752 | $0.001865 | $0.001734 | $0.001864 | $0.4288 | $0 |
| 2017-08-13 | $0.001792 | $0.001855 | $0.001779 | $0.001827 | $2.23 | $0 |
| 2017-08-14 | $0.001828 | $0.001847 | $0.001575 | $0.001812 | $2.13 | $0 |
| 2017-08-15 | $0.001817 | $0.001859 | $0.001068 | $0.001120 | $4.84 | $0 |
| 2017-08-16 | $0.001122 | $0.001133 | $0.001066 | $0.001123 | $4.37 | $0 |
| 2017-08-17 | $0.001748 | $0.001793 | $0.001678 | $0.001717 | $1.67 | $0 |
| 2017-08-18 | $0.001712 | $0.001726 | $0.001680 | $0.001717 | $1.67 | $0 |
| 2017-08-20 | $0.001240 | $0.001246 | $0.001215 | $0.001222 | $0.9576 | $0 |
| 2017-08-21 | $0.001217 | $0.001226 | $0.001191 | $0.001210 | $0.9482 | $0 |
| 2017-08-22 | $0.001253 | $0.001269 | $0.001249 | $0.001269 | $1.90 | $0 |
| 2017-08-23 | $0.001267 | $0.001319 | $0.001262 | $0.001285 | $1.93 | $0 |
| 2017-08-24 | $0.001087 | $0.001135 | $0.001082 | $0.001127 | $8.87 | $0 |
| 2017-08-25 | $0.001125 | $0.001140 | $0.001121 | $0.001136 | $8.45 | $0 |
| 2017-08-26 | $0.0009469 | $0.001089 | $0.0009393 | $0.001086 | $54.98 | $0 |
| 2017-08-27 | $0.001086 | $0.001270 | $0.001080 | $0.001261 | $1.30 | $0 |
| 2017-08-28 | $0.001260 | $0.001260 | $0.001074 | $0.001095 | $1.10 | $0 |
| 2017-08-29 | $0.001097 | $0.001347 | $0.001091 | $0.001334 | $1.02 | $0 |
| 2017-08-30 | $0.001332 | $0.001349 | $0.001328 | $0.001341 | $1.03 | $0 |
| 2017-08-31 | $0.001233 | $0.001234 | $0.001230 | $0.001232 | $1.35 | $0 |