Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001594 | $0.001741 | $0.001483 | $0.001698 | $1.28 | $0 |
| 2018-04-02 | $0.001706 | $0.001775 | $0.001695 | $0.001761 | $1.32 | $0 |
| 2018-04-03 | $0.001762 | $0.002010 | $0.001697 | $0.001707 | $12.64 | $0 |
| 2018-04-04 | $0.001706 | $0.001706 | $0.001547 | $0.001561 | $10.56 | $0 |
| 2018-04-05 | $0.001562 | $0.001707 | $0.001512 | $0.001703 | $1.10 | $0 |
| 2018-04-06 | $0.001694 | $0.001712 | $0.001631 | $0.001653 | $1.07 | $0 |
| 2018-04-07 | $0.001655 | $0.001861 | $0.001653 | $0.001793 | $8.87 | $0 |
| 2018-04-08 | $0.001795 | $0.001845 | $0.001795 | $0.001824 | $0.8810 | $0 |
| 2018-04-09 | $0.001827 | $0.001864 | $0.001772 | $0.001773 | $0.8563 | $0 |
| 2018-04-10 | $0.001883 | $0.001922 | $0.001663 | $0.001911 | $6.46 | $0 |
| 2018-04-11 | $0.001913 | $0.001916 | $0.001703 | $0.001810 | $18.33 | $0 |
| 2018-04-12 | $0.001806 | $0.002067 | $0.001758 | $0.002056 | $2.33 | $0 |
| 2018-04-13 | $0.002059 | $0.002137 | $0.002021 | $0.002045 | $11.96 | $0 |
| 2018-04-14 | $0.002045 | $0.002125 | $0.002038 | $0.002078 | $6.16 | $0 |
| 2018-04-15 | $0.002080 | $0.002254 | $0.002080 | $0.002254 | $6.89 | $0 |
| 2018-04-16 | $0.002253 | $0.002266 | $0.002059 | $0.002092 | $4.18 | $0 |
| 2018-04-17 | $0.002093 | $0.002095 | $0.001887 | $0.001893 | $16.78 | $0 |
| 2018-04-18 | $0.001895 | $0.002130 | $0.001891 | $0.002121 | $3.25 | $0 |
| 2018-04-19 | $0.002123 | $0.002127 | $0.001951 | $0.001983 | $3.08 | $0 |
| 2018-04-20 | $0.001985 | $0.002141 | $0.001976 | $0.002121 | $3.76 | $0 |
| 2018-04-21 | $0.002122 | $0.002153 | $0.002079 | $0.002143 | $21.91 | $0 |
| 2018-04-22 | $0.002143 | $0.002322 | $0.002013 | $0.002288 | $6.47 | $0 |
| 2018-04-23 | $0.002283 | $0.002304 | $0.002120 | $0.002140 | $17.16 | $0 |
| 2018-04-24 | $0.002142 | $0.002343 | $0.002141 | $0.002343 | $19.57 | $0 |
| 2018-04-25 | $0.002328 | $0.002339 | $0.001931 | $0.001934 | $4.37 | $0 |
| 2018-04-26 | $0.001950 | $0.002512 | $0.001902 | $0.002507 | $12.44 | $0 |
| 2018-04-27 | $0.002510 | $0.002510 | $0.002326 | $0.002326 | $12.91 | $0 |
| 2018-04-28 | $0.002318 | $0.002451 | $0.002312 | $0.002435 | $13.52 | $0 |
| 2018-04-29 | $0.002087 | $0.002088 | $0.002067 | $0.002067 | $3.22 | $0 |