OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002344 | $0.0002344 | $0.0002344 | $0.0002344 | $0 | $38,384.94 |
| 2020-09-02 | $0.0002344 | $0.0002382 | $0.0002252 | $0.0002279 | $5.04 | $37,326.75 |
| 2020-09-03 | $0.0002278 | $0.0002287 | $0.0002275 | $0.0002284 | $0 | $37,403.05 |
| 2020-09-04 | $0.0002284 | $0.0002284 | $0.0002077 | $0.0002097 | $0.002504 | $34,348.72 |
| 2020-09-05 | $0.0002097 | $0.0002113 | $0.0002006 | $0.0002024 | $0 | $33,140.46 |
| 2020-09-06 | $0.0002024 | $0.0002069 | $0.0001016 | $0.0002053 | $0.3222 | $33,618.03 |
| 2020-09-07 | $0.0002053 | $0.0002062 | $0.0001982 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-08 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-09 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-10 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-11 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-12 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-13 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-14 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $33,383.74 |
| 2020-09-15 | $0.0002038 | $0.0002186 | $0.0001073 | $0.0002159 | $0.7322 | $35,351.34 |
| 2020-09-16 | $0.0002158 | $0.0002163 | $0.0002138 | $0.0002160 | $0 | $35,369.43 |
| 2020-09-17 | $0.0002160 | $0.0002194 | $0.0002152 | $0.0002188 | $0.001524 | $35,839.73 |
| 2020-09-18 | $0.0002188 | $0.0002195 | $0.0002180 | $0.0002193 | $0 | $35,921.00 |
| 2020-09-19 | $0.0002193 | $0.0002193 | $0.0001103 | $0.0001109 | $30.32 | $18,160.29 |
| 2020-09-20 | $0.0001109 | $0.0001109 | $0.0001080 | $0.0001090 | $0 | $17,846.64 |
| 2020-09-21 | $0.0001090 | $0.0002197 | $0.0001090 | $0.0002089 | $0.1663 | $34,219.45 |
| 2020-09-22 | $0.0002089 | $0.0002098 | $0.0002080 | $0.0002092 | $0 | $34,269.52 |
| 2020-09-23 | $0.0002107 | $0.0002108 | $0.0002040 | $0.0002049 | $0 | $33,561.19 |
| 2020-09-24 | $0.0002049 | $0.0002154 | $0.0002046 | $0.0002152 | $0 | $35,244.39 |
| 2020-09-25 | $0.0002152 | $0.0002156 | $0.0002116 | $0.0002139 | $0 | $35,023.79 |
| 2020-09-26 | $0.0002139 | $0.0002155 | $0.0001068 | $0.0001075 | $0 | $17,606.90 |
| 2020-09-27 | $0.0001075 | $0.0001080 | $0.0001062 | $0.0001078 | $0 | $17,646.86 |
| 2020-09-28 | $0.0001078 | $0.0001095 | $0.0001070 | $0.0001071 | $0 | $17,539.65 |
| 2020-09-29 | $0.0001071 | $0.0001086 | $0.0001065 | $0.0001085 | $0 | $17,760.71 |
| 2020-09-30 | $0.0001085 | $0.0001085 | $0.0001067 | $0.0001079 | $0 | $17,662.91 |