Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-02 | $0.001514 | $0.001518 | $0.001179 | $0.001189 | $3.41 | $0 |
| 2017-10-03 | $0.001189 | $0.001196 | $0.001153 | $0.001157 | $1.87 | $0 |
| 2017-10-05 | $0.001168 | $0.001223 | $0.001162 | $0.001211 | $0.6053 | $0 |
| 2017-10-06 | $0.001211 | $0.001233 | $0.001208 | $0.001233 | $0.6164 | $0 |
| 2017-10-09 | $0.001397 | $0.001405 | $0.001381 | $0.001388 | $0.5897 | $0 |
| 2017-10-10 | $0.001388 | $0.001676 | $0.001383 | $0.001620 | $1.28 | $0 |
| 2017-10-11 | $0.001619 | $0.001642 | $0.001606 | $0.001630 | $1.29 | $0 |
| 2017-10-12 | $0.001510 | $0.001573 | $0.001505 | $0.001573 | $1.05 | $0 |
| 2017-10-13 | $0.001578 | $0.001704 | $0.001568 | $0.001620 | $1.09 | $0 |
| 2017-10-16 | $0.002735 | $0.005471 | $0.001540 | $0.002022 | $3,286.83 | $0 |
| 2017-10-17 | $0.002023 | $0.002271 | $0.001558 | $0.001568 | $162.78 | $0 |
| 2017-10-18 | $0.001568 | $0.001660 | $0.001489 | $0.001619 | $32.63 | $0 |
| 2017-10-19 | $0.001620 | $0.001722 | $0.001605 | $0.001711 | $65.29 | $0 |
| 2017-10-20 | $0.001711 | $0.001764 | $0.001574 | $0.001685 | $53.12 | $0 |
| 2017-10-21 | $0.001681 | $0.001770 | $0.001653 | $0.001683 | $3.37 | $0 |
| 2017-10-22 | $0.001684 | $0.001699 | $0.001609 | $0.001677 | $14.85 | $0 |
| 2017-10-23 | $0.001674 | $0.001686 | $0.001416 | $0.001470 | $18.82 | $0 |
| 2017-10-24 | $0.001466 | $0.001498 | $0.001391 | $0.001434 | $2.87 | $0 |
| 2017-10-25 | $0.001435 | $0.001446 | $0.001399 | $0.001434 | $0.8362 | $0 |
| 2017-10-26 | $0.001434 | $0.001496 | $0.001424 | $0.001461 | $0.8520 | $0 |
| 2017-10-27 | $0.001440 | $0.001445 | $0.001425 | $0.001437 | $0.7185 | $0 |
| 2017-10-28 | $0.001441 | $0.001468 | $0.001418 | $0.001434 | $0.7168 | $0 |
| 2017-10-29 | $0.001742 | $0.001745 | $0.001449 | $0.001548 | $3.68 | $0 |
| 2017-10-30 | $0.001539 | $0.001554 | $0.001509 | $0.001537 | $1.38 | $0 |
| 2017-10-31 | $0.001532 | $0.001612 | $0.001524 | $0.001612 | $1.61 | $0 |