OpalTKN OPALTKN
Xếp hạng #?
07:44:22 24/08/2015
OpalTKN (OPALTKN)
Không hoạt động
Lịch sử giá OpalTKN (OPALTKN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001879 | $0.0001890 | $0.0001209 | $0.0001209 | $18.30 | $1,812.95 |
| 2015-05-02 | $0.0001207 | $0.0001233 | $0.0001200 | $0.0001210 | $0.1682 | $1,814.91 |
| 2015-05-03 | $0.0001209 | $0.0001254 | $0.0001192 | $0.0001215 | $36.06 | $1,821.75 |
| 2015-05-04 | $0.0001236 | $0.0001250 | $0.0001094 | $0.0001108 | $29.57 | $1,662.63 |
| 2015-05-05 | $0.0001110 | $0.0002712 | $0.0001068 | $0.0002704 | $1.35 | $4,056.30 |
| 2015-05-06 | $0.0002704 | $0.0002707 | $0.0002634 | $0.0002642 | $0.1585 | $3,963.72 |
| 2015-05-07 | $0.0002642 | $0.0002726 | $0.0002598 | $0.0002678 | $24.01 | $4,017.23 |
| 2015-05-08 | $0.0002680 | $0.0002688 | $0.0001403 | $0.0001469 | $0.006759 | $2,204.03 |
| 2015-05-09 | $0.0001468 | $0.0001485 | $0.00009408 | $0.00009702 | $7.09 | $1,455.33 |
| 2015-05-10 | $0.00009699 | $0.0001006 | $0.00008791 | $0.00009256 | $6.77 | $1,388.46 |
| 2015-05-11 | $0.00009260 | $0.00009675 | $0.00008957 | $0.00009661 | $7.06 | $1,449.08 |
| 2015-05-12 | $0.00009476 | $0.0001092 | $0.00009456 | $0.0001046 | $7.98 | $1,568.61 |
| 2015-05-13 | $0.0001045 | $0.0002658 | $0.0001003 | $0.0002581 | $0.9035 | $3,871.95 |
| 2015-05-14 | $0.0002580 | $0.0002668 | $0.0001636 | $0.0001649 | $33.57 | $2,473.29 |
| 2015-05-15 | $0.0001639 | $0.0001672 | $0.0001619 | $0.0001667 | $0.1954 | $2,500.98 |
| 2015-05-16 | $0.0001667 | $0.0001714 | $0.0001651 | $0.0001682 | $0.1971 | $2,522.55 |
| 2015-05-17 | $0.0001668 | $0.0001698 | $0.0001637 | $0.0001667 | $0.09320 | $2,500.79 |
| 2015-05-18 | $0.0001658 | $0.0001776 | $0.0001606 | $0.0001635 | $0.06015 | $2,451.96 |
| 2015-05-19 | $0.0001643 | $0.0002049 | $0.0001631 | $0.0001947 | $0.1010 | $2,920.38 |
| 2015-05-20 | $0.0001949 | $0.0002031 | $0.0001921 | $0.0002003 | $0.04386 | $3,003.86 |
| 2015-05-21 | $0.0002006 | $0.0002022 | $0.0001194 | $0.0001215 | $5.27 | $1,821.93 |
| 2015-05-22 | $0.0001227 | $0.0001342 | $0.0001206 | $0.0001335 | $5.79 | $2,002.58 |
| 2015-05-23 | $0.0001333 | $0.0001425 | $0.00007073 | $0.00007133 | $0.3440 | $1,070.01 |
| 2015-05-24 | $0.00007128 | $0.00007285 | $0.00006924 | $0.00007168 | $0.3457 | $1,075.19 |
| 2015-05-25 | $0.00007125 | $0.00007228 | $0.00005612 | $0.00005700 | $8.84 | $855.08 |
| 2015-05-26 | $0.00005702 | $0.00005754 | $0.00002241 | $0.00002324 | $2.21 | $348.62 |
| 2015-05-27 | $0.00002324 | $0.00002428 | $0.00002323 | $0.00002382 | $2.26 | $357.35 |
| 2015-05-28 | $0.00002380 | $0.00003600 | $0.00002366 | $0.00003568 | $0.5281 | $535.26 |
| 2015-05-29 | $0.00003588 | $0.0003245 | $0.00003570 | $0.00003695 | $0.3510 | $554.23 |
| 2015-05-30 | $0.00003693 | $0.00003725 | $0.00003217 | $0.00003465 | $0.3292 | $519.72 |
| 2015-05-31 | $0.00003467 | $0.00003515 | $0.00003454 | $0.00003472 | $0.3299 | $520.83 |