Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001799 | $0.002301 | $0.001730 | $0.002288 | $1.09 | $0 |
| 2017-12-02 | $0.002286 | $0.002327 | $0.002253 | $0.002253 | $1.07 | $0 |
| 2017-12-03 | $0.002017 | $0.002017 | $0.002017 | $0.002017 | $36.17 | $0 |
| 2017-12-04 | $0.002024 | $0.002443 | $0.001851 | $0.002443 | $22.05 | $0 |
| 2017-12-05 | $0.002448 | $0.002503 | $0.002414 | $0.002461 | $6.79 | $0 |
| 2017-12-07 | $0.002364 | $0.002786 | $0.002305 | $0.002770 | $36.22 | $0 |
| 2017-12-08 | $0.002777 | $0.002818 | $0.002253 | $0.002458 | $2.74 | $0 |
| 2017-12-09 | $0.001843 | $0.003089 | $0.001833 | $0.002995 | $183.28 | $0 |
| 2017-12-10 | $0.003007 | $0.003007 | $0.002648 | $0.002798 | $171.21 | $0 |
| 2017-12-11 | $0.001985 | $0.002101 | $0.001964 | $0.002014 | $3.02 | $0 |
| 2017-12-12 | $0.002020 | $0.003019 | $0.001973 | $0.002934 | $67.77 | $0 |
| 2017-12-13 | $0.002937 | $0.002976 | $0.002799 | $0.002867 | $53.98 | $0 |
| 2017-12-16 | $0.003029 | $0.003029 | $0.002256 | $0.002337 | $4.58 | $0 |
| 2017-12-17 | $0.002337 | $0.002396 | $0.002291 | $0.002316 | $4.54 | $0 |
| 2017-12-18 | $0.002296 | $0.002296 | $0.002218 | $0.002294 | $23.08 | $0 |
| 2017-12-19 | $0.002296 | $0.002304 | $0.002131 | $0.002192 | $22.04 | $0 |
| 2017-12-22 | $0.002293 | $0.002372 | $0.002167 | $0.002186 | $2.08 | $0 |
| 2017-12-23 | $0.002206 | $0.002450 | $0.002013 | $0.002023 | $4.83 | $0 |
| 2017-12-24 | $0.002045 | $0.002045 | $0.001759 | $0.001865 | $4.46 | $0 |
| 2017-12-25 | $0.001911 | $0.002030 | $0.001857 | $0.001952 | $1.78 | $0 |
| 2017-12-26 | $0.001950 | $0.002035 | $0.001942 | $0.002035 | $1.85 | $0 |
| 2017-12-27 | $0.002239 | $0.002318 | $0.002061 | $0.002177 | $2.50 | $0 |
| 2017-12-28 | $0.002172 | $0.002179 | $0.001363 | $0.001432 | $73.51 | $0 |
| 2017-12-29 | $0.001447 | $0.002056 | $0.001427 | $0.002035 | $2.03 | $0 |
| 2017-12-30 | $0.002029 | $0.002030 | $0.001704 | $0.001770 | $1.77 | $0 |
| 2017-12-31 | $0.001971 | $0.002136 | $0.001967 | $0.002089 | $2.79 | $0 |