Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002097 | $0.002099 | $0.001937 | $0.002054 | $1.37 | $0 |
| 2018-01-03 | $0.002386 | $0.002474 | $0.002348 | $0.002420 | $3.15 | $0 |
| 2018-01-04 | $0.002434 | $0.002473 | $0.002416 | $0.002466 | $3.21 | $0 |
| 2018-01-05 | $0.002412 | $0.002738 | $0.002389 | $0.002715 | $6.79 | $0 |
| 2018-01-06 | $0.002717 | $0.002717 | $0.002166 | $0.002238 | $7.34 | $0 |
| 2018-01-07 | $0.002236 | $0.002477 | $0.002066 | $0.002446 | $11.64 | $0 |
| 2018-01-08 | $0.002443 | $0.002587 | $0.002279 | $0.002567 | $30.53 | $0 |
| 2018-01-09 | $0.002560 | $0.004278 | $0.002447 | $0.004230 | $425.99 | $0 |
| 2018-01-10 | $0.004235 | $0.004245 | $0.002074 | $0.003600 | $95.84 | $0 |
| 2018-01-11 | $0.003596 | $0.003609 | $0.003140 | $0.003218 | $20.99 | $0 |
| 2018-01-12 | $0.003239 | $0.003417 | $0.002747 | $0.002786 | $14.54 | $0 |
| 2018-01-13 | $0.002783 | $0.004318 | $0.002783 | $0.004305 | $136.33 | $0 |
| 2018-01-14 | $0.004308 | $0.004353 | $0.003980 | $0.004137 | $6.79 | $0 |
| 2018-01-15 | $0.004107 | $0.004264 | $0.003695 | $0.004094 | $7.75 | $0 |
| 2018-01-16 | $0.004100 | $0.004100 | $0.003046 | $0.003444 | $25.44 | $0 |
| 2018-01-17 | $0.003427 | $0.003514 | $0.001735 | $0.001775 | $39.75 | $0 |
| 2018-01-18 | $0.001782 | $0.003590 | $0.001712 | $0.003419 | $217.66 | $0 |
| 2018-01-19 | $0.003383 | $0.01470 | $0.003359 | $0.01379 | $15,872.90 | $0 |
| 2018-01-20 | $0.01382 | $0.01398 | $0.006231 | $0.007529 | $6,097.70 | $0 |
| 2018-01-21 | $0.007547 | $0.007547 | $0.004423 | $0.006756 | $1,918.83 | $0 |
| 2018-01-22 | $0.006849 | $0.007032 | $0.006676 | $0.006968 | $1,979.02 | $0 |
| 2018-01-23 | $0.006165 | $0.006649 | $0.005473 | $0.006291 | $341.08 | $0 |
| 2018-01-24 | $0.006287 | $0.007330 | $0.006115 | $0.007185 | $493.65 | $0 |
| 2018-01-25 | $0.007304 | $0.007478 | $0.004006 | $0.004028 | $967.52 | $0 |
| 2018-01-26 | $0.004018 | $0.004066 | $0.002288 | $0.002561 | $143.74 | $0 |
| 2018-01-27 | $0.002559 | $0.004033 | $0.002439 | $0.002613 | $124.84 | $0 |
| 2018-01-28 | $0.002626 | $0.005858 | $0.002626 | $0.005689 | $180.21 | $0 |
| 2018-01-29 | $0.005684 | $0.005758 | $0.003739 | $0.003807 | $117.47 | $0 |
| 2018-01-30 | $0.003808 | $0.004687 | $0.003490 | $0.003500 | $97.33 | $0 |
| 2018-01-31 | $0.003506 | $0.004156 | $0.003331 | $0.003348 | $103.57 | $0 |