Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.003356 | $0.003564 | $0.002765 | $0.002912 | $17.35 | $0 |
| 2018-02-02 | $0.002906 | $0.002906 | $0.001848 | $0.002031 | $174.82 | $0 |
| 2018-02-03 | $0.002038 | $0.002278 | $0.001886 | $0.002217 | $6.44 | $0 |
| 2018-02-04 | $0.002219 | $0.004444 | $0.002061 | $0.002156 | $650.57 | $0 |
| 2018-02-05 | $0.002135 | $0.002407 | $0.001866 | $0.001941 | $545.68 | $0 |
| 2018-02-06 | $0.001943 | $0.002042 | $0.001663 | $0.001983 | $557.65 | $0 |
| 2018-02-08 | $0.002184 | $0.002606 | $0.002097 | $0.002551 | $4.73 | $0 |
| 2018-02-09 | $0.002559 | $0.002787 | $0.001944 | $0.002778 | $39.44 | $0 |
| 2018-02-10 | $0.002780 | $0.002880 | $0.002229 | $0.002653 | $7.64 | $0 |
| 2018-02-11 | $0.002650 | $0.004420 | $0.002143 | $0.004269 | $704.21 | $0 |
| 2018-02-12 | $0.004296 | $0.004681 | $0.002601 | $0.002664 | $97.49 | $0 |
| 2018-02-13 | $0.002669 | $0.003681 | $0.002602 | $0.002646 | $27.94 | $0 |
| 2018-02-14 | $0.002638 | $0.002905 | $0.002638 | $0.002862 | $1.90 | $0 |
| 2018-02-15 | $0.003234 | $0.003254 | $0.002986 | $0.003040 | $26.79 | $0 |
| 2018-02-16 | $0.003027 | $0.003082 | $0.002796 | $0.002855 | $4.22 | $0 |
| 2018-02-17 | $0.002854 | $0.002960 | $0.002158 | $0.002212 | $233.39 | $0 |
| 2018-02-18 | $0.002219 | $0.003347 | $0.001978 | $0.001983 | $65.94 | $0 |
| 2018-02-19 | $0.001974 | $0.007577 | $0.001968 | $0.006585 | $1,168.68 | $0 |
| 2018-02-20 | $0.006591 | $0.009826 | $0.003391 | $0.004268 | $3,195.37 | $0 |
| 2018-02-21 | $0.004262 | $0.004270 | $0.003111 | $0.003981 | $188.00 | $0 |
| 2018-02-22 | $0.003977 | $0.02390 | $0.002582 | $0.007686 | $31,578.20 | $0 |
| 2018-02-23 | $0.007581 | $0.01717 | $0.005167 | $0.009956 | $16,502.70 | $0 |
| 2018-02-24 | $0.009944 | $0.01097 | $0.004815 | $0.005244 | $3,024.88 | $0 |
| 2018-02-25 | $0.005236 | $0.005679 | $0.002681 | $0.002681 | $553.02 | $0 |
| 2018-02-26 | $0.002684 | $0.004630 | $0.002602 | $0.004216 | $405.10 | $0 |
| 2018-02-27 | $0.004228 | $0.004509 | $0.004170 | $0.004378 | $185.39 | $0 |
| 2018-02-28 | $0.004372 | $0.004634 | $0.004326 | $0.004330 | $134.67 | $0 |