Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001611 | $0.001612 | $0.001592 | $0.001609 | $1.61 | $0 |
| 2017-11-02 | $0.001665 | $0.001755 | $0.001640 | $0.001688 | $31.08 | $0 |
| 2017-11-03 | $0.001686 | $0.001792 | $0.001667 | $0.001759 | $1.90 | $0 |
| 2017-11-05 | $0.002272 | $0.002283 | $0.001751 | $0.001770 | $3.95 | $0 |
| 2017-11-06 | $0.001774 | $0.001782 | $0.001690 | $0.001701 | $1.70 | $0 |
| 2017-11-10 | $0.001736 | $0.002010 | $0.001620 | $0.001914 | $6.39 | $0 |
| 2017-11-11 | $0.001907 | $0.001975 | $0.001558 | $0.001591 | $11.09 | $0 |
| 2017-11-12 | $0.001590 | $0.001590 | $0.001359 | $0.001407 | $1.04 | $0 |
| 2017-11-13 | $0.001409 | $0.001704 | $0.001398 | $0.001694 | $1.60 | $0 |
| 2017-11-14 | $0.001698 | $0.001747 | $0.001671 | $0.001718 | $1.62 | $0 |
| 2017-11-15 | $0.002103 | $0.002111 | $0.002090 | $0.002107 | $0.8910 | $0 |
| 2017-11-16 | $0.002118 | $0.002321 | $0.002070 | $0.002262 | $0.9568 | $0 |
| 2017-11-17 | $0.001534 | $0.002157 | $0.001513 | $0.002083 | $296.96 | $0 |
| 2017-11-18 | $0.002075 | $0.002201 | $0.002012 | $0.002184 | $9.36 | $0 |
| 2017-11-19 | $0.002180 | $0.002192 | $0.002005 | $0.002092 | $1.05 | $0 |
| 2017-11-20 | $0.002091 | $0.002096 | $0.001807 | $0.001813 | $4.53 | $0 |
| 2017-11-21 | $0.001813 | $0.001903 | $0.001715 | $0.001862 | $5.81 | $0 |
| 2017-11-22 | $0.001866 | $0.001909 | $0.001858 | $0.001874 | $5.85 | $0 |
| 2017-11-23 | $0.001969 | $0.001969 | $0.001932 | $0.001932 | $1.67 | $0 |
| 2017-11-24 | $0.001929 | $0.002001 | $0.001641 | $0.001645 | $2.93 | $0 |
| 2017-11-25 | $0.001642 | $0.001746 | $0.001633 | $0.001744 | $3.10 | $0 |
| 2017-11-27 | $0.001932 | $0.001949 | $0.001922 | $0.001946 | $1.89 | $0 |
| 2017-11-28 | $0.001951 | $0.001996 | $0.001886 | $0.001888 | $78.67 | $0 |
| 2017-11-29 | $0.001886 | $0.002173 | $0.001728 | $0.001839 | $3.81 | $0 |
| 2017-11-30 | $0.001867 | $0.002031 | $0.001620 | $0.001808 | $112.77 | $0 |