Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001232 | $0.001563 | $0.001220 | $0.001328 | $9.08 | $0 |
| 2017-09-02 | $0.001329 | $0.001345 | $0.001214 | $0.001232 | $0.8946 | $0 |
| 2017-09-03 | $0.001452 | $0.001455 | $0.001374 | $0.001431 | $2.94 | $0 |
| 2017-09-04 | $0.001432 | $0.001433 | $0.001341 | $0.001362 | $2.36 | $0 |
| 2017-09-05 | $0.001225 | $0.001349 | $0.001177 | $0.001324 | $1.77 | $0 |
| 2017-09-06 | $0.001326 | $0.001447 | $0.001325 | $0.001369 | $0.3701 | $0 |
| 2017-09-07 | $0.001396 | $0.001403 | $0.001377 | $0.001390 | $1.18 | $0 |
| 2017-09-08 | $0.001390 | $0.001409 | $0.0009947 | $0.001037 | $7.45 | $0 |
| 2017-09-09 | $0.001039 | $0.001361 | $0.001009 | $0.001346 | $1.49 | $0 |
| 2017-09-10 | $0.001386 | $0.001386 | $0.001295 | $0.001362 | $0.4257 | $0 |
| 2017-09-11 | $0.001152 | $0.001367 | $0.001141 | $0.001347 | $3.47 | $0 |
| 2017-09-12 | $0.001348 | $0.001401 | $0.001348 | $0.001360 | $0.9519 | $0 |
| 2017-09-13 | $0.001311 | $0.001616 | $0.001209 | $0.001551 | $145.63 | $0 |
| 2017-09-14 | $0.001551 | $0.001572 | $0.0009337 | $0.0009337 | $28.08 | $0 |
| 2017-09-15 | $0.0009409 | $0.001109 | $0.0008989 | $0.001079 | $60.55 | $0 |
| 2017-09-16 | $0.001076 | $0.001311 | $0.001031 | $0.001301 | $0.4403 | $0 |
| 2017-09-17 | $0.001300 | $0.001352 | $0.001221 | $0.001296 | $3.39 | $0 |
| 2017-09-18 | $0.001293 | $0.001435 | $0.001293 | $0.001400 | $0.9261 | $0 |
| 2017-09-19 | $0.001215 | $0.001255 | $0.001204 | $0.001215 | $53.49 | $0 |
| 2017-09-20 | $0.001213 | $0.001255 | $0.001192 | $0.001231 | $47.28 | $0 |
| 2017-09-21 | $0.001084 | $0.001086 | $0.001040 | $0.001051 | $16.49 | $0 |
| 2017-09-22 | $0.001050 | $0.001128 | $0.001049 | $0.001085 | $15.37 | $0 |
| 2017-09-23 | $0.001082 | $0.001145 | $0.001072 | $0.001127 | $13.07 | $0 |
| 2017-09-26 | $0.001141 | $0.001155 | $0.001121 | $0.001131 | $4.27 | $0 |
| 2017-09-27 | $0.001128 | $0.001267 | $0.001128 | $0.001262 | $0.9433 | $0 |
| 2017-09-28 | $0.001262 | $0.001278 | $0.001248 | $0.001273 | $0.9516 | $0 |