Opescoin OPES
Xếp hạng #?
13:09:11 10/06/2018
Opescoin (OPES)
Không hoạt động
Lịch sử giá Opescoin (OPES) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-02 | $0.002009 | $0.002033 | $0.001934 | $0.001936 | $70.77 | $0 |
| 2018-05-03 | $0.001936 | $0.002058 | $0.001929 | $0.002048 | $5.69 | $0 |
| 2018-05-04 | $0.002047 | $0.002047 | $0.002008 | $0.002036 | $1.16 | $0 |
| 2018-05-05 | $0.002035 | $0.002091 | $0.002032 | $0.002063 | $0.8918 | $0 |
| 2018-05-06 | $0.002064 | $0.002083 | $0.002006 | $0.002006 | $0.8672 | $0 |
| 2018-05-07 | $0.001960 | $0.002251 | $0.001960 | $0.002243 | $1.52 | $0 |
| 2018-05-08 | $0.002248 | $0.002269 | $0.001915 | $0.001935 | $7.43 | $0 |
| 2018-05-09 | $0.001932 | $0.001963 | $0.001888 | $0.001956 | $0.9782 | $0 |
| 2018-05-10 | $0.001956 | $0.001967 | $0.001894 | $0.001896 | $7.44 | $0 |
| 2018-05-11 | $0.001898 | $0.001898 | $0.001756 | $0.001768 | $1.07 | $0 |
| 2018-05-12 | $0.001763 | $0.001795 | $0.001730 | $0.001779 | $3.60 | $0 |
| 2018-05-13 | $0.001778 | $0.001839 | $0.001757 | $0.001825 | $0.9538 | $0 |
| 2018-05-14 | $0.001825 | $0.001829 | $0.001749 | $0.001763 | $0.9214 | $0 |
| 2018-05-16 | $0.001725 | $0.001768 | $0.001713 | $0.001752 | $2.56 | $0 |
| 2018-05-17 | $0.001753 | $0.001773 | $0.001685 | $0.001695 | $1.61 | $0 |
| 2018-05-18 | $0.001696 | $0.001814 | $0.001671 | $0.001813 | $0.8674 | $0 |
| 2018-05-19 | $0.001813 | $0.002082 | $0.001798 | $0.002060 | $3.10 | $0 |
| 2018-05-20 | $0.002061 | $0.002091 | $0.002048 | $0.002087 | $3.14 | $0 |
| 2018-05-21 | $0.001786 | $0.001788 | $0.001751 | $0.001766 | $2.44 | $0 |
| 2018-05-22 | $0.001766 | $0.001767 | $0.001731 | $0.001735 | $2.40 | $0 |
| 2018-05-23 | $0.001752 | $0.001752 | $0.001569 | $0.001583 | $10.15 | $0 |
| 2018-05-24 | $0.001579 | $0.001621 | $0.001528 | $0.001585 | $5.53 | $0 |
| 2018-05-25 | $0.001588 | $0.001607 | $0.001546 | $0.001570 | $1.47 | $0 |
| 2018-05-26 | $0.001568 | $0.001601 | $0.001552 | $0.001581 | $1.48 | $0 |
| 2018-05-28 | $0.001441 | $0.001459 | $0.001420 | $0.001424 | $3.66 | $0 |
| 2018-05-29 | $0.001424 | $0.001429 | $0.001416 | $0.001423 | $3.66 | $0 |
| 2018-05-31 | $0.001586 | $0.001588 | $0.001562 | $0.001572 | $0.7959 | $0 |