Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004336 | $0.004647 | $0.004303 | $0.004591 | $164.38 | $0 |
| 2018-03-02 | $0.004580 | $0.004780 | $0.004541 | $0.004744 | $110.48 | $0 |
| 2018-03-03 | $0.004738 | $0.004942 | $0.004288 | $0.004928 | $70.10 | $0 |
| 2018-03-04 | $0.004919 | $0.004923 | $0.004106 | $0.004257 | $85.19 | $0 |
| 2018-03-05 | $0.004254 | $0.004814 | $0.002857 | $0.004269 | $137.97 | $0 |
| 2018-03-06 | $0.004257 | $0.004257 | $0.003154 | $0.003971 | $7.69 | $0 |
| 2018-03-07 | $0.003966 | $0.004026 | $0.003650 | $0.003665 | $2.38 | $0 |
| 2018-03-08 | $0.003660 | $0.003706 | $0.002447 | $0.002619 | $17.37 | $0 |
| 2018-03-09 | $0.002602 | $0.002978 | $0.002349 | $0.002962 | $40.93 | $0 |
| 2018-03-10 | $0.002963 | $0.003035 | $0.002792 | $0.002818 | $20.07 | $0 |
| 2018-03-11 | $0.002808 | $0.003323 | $0.002665 | $0.002872 | $69.02 | $0 |
| 2018-03-12 | $0.002863 | $0.003138 | $0.001907 | $0.002651 | $509.60 | $0 |
| 2018-03-13 | $0.002636 | $0.003370 | $0.002423 | $0.003293 | $172.21 | $0 |
| 2018-03-14 | $0.003294 | $0.003369 | $0.002382 | $0.002545 | $65.17 | $0 |
| 2018-03-15 | $0.002544 | $0.002560 | $0.002078 | $0.002149 | $33.89 | $0 |
| 2018-03-16 | $0.002148 | $0.002316 | $0.002067 | $0.002238 | $3.23 | $0 |
| 2018-03-17 | $0.002241 | $0.002412 | $0.002191 | $0.002293 | $3.08 | $0 |
| 2018-03-18 | $0.002287 | $0.002491 | $0.001901 | $0.002221 | $84.65 | $0 |
| 2018-03-19 | $0.002211 | $0.002691 | $0.002211 | $0.002558 | $26.70 | $0 |
| 2018-03-20 | $0.002587 | $0.002703 | $0.002504 | $0.002666 | $11.85 | $0 |
| 2018-03-21 | $0.002671 | $0.002822 | $0.002636 | $0.002674 | $5.11 | $0 |
| 2018-03-22 | $0.002669 | $0.002711 | $0.002301 | $0.002523 | $21.95 | $0 |
| 2018-03-23 | $0.002523 | $0.002523 | $0.002245 | $0.002372 | $2.22 | $0 |
| 2018-03-24 | $0.002406 | $0.002608 | $0.002236 | $0.002242 | $17.00 | $0 |
| 2018-03-25 | $0.002211 | $0.002430 | $0.002178 | $0.002365 | $12.17 | $0 |
| 2018-03-26 | $0.002363 | $0.002376 | $0.001963 | $0.002045 | $0.9183 | $0 |
| 2018-03-27 | $0.002042 | $0.002062 | $0.001867 | $0.001869 | $21.07 | $0 |
| 2018-03-28 | $0.001869 | $0.002236 | $0.001858 | $0.002221 | $5.18 | $0 |
| 2018-03-29 | $0.002224 | $0.002227 | $0.001793 | $0.001917 | $3.32 | $0 |
| 2018-03-30 | $0.001913 | $0.001944 | $0.001720 | $0.001914 | $3.47 | $0 |
| 2018-03-31 | $0.001914 | $0.001984 | $0.001576 | $0.001594 | $30.57 | $0 |