OPCoinX Historical Data

OPCX Page 13
Download
Date Close Price change Market cap Trading volume
Feb 21, 2019 $ 0.000994
+23.34%
$ 77,213 $ 297
Feb 20, 2019 $ 0.000806
-7.06%
$ 62,613 $ 23
Feb 19, 2019 $ 0.000868
-0.83%
$ 67,388 $ 4
Feb 18, 2019 $ 0.000875
+12.51%
$ 67,966 $ 817
Feb 17, 2019 $ 0.000778
+6.88%
$ 60,430 $ 0.1
Feb 16, 2019 $ 0.000728
-4.38%
$ 56,545 $ 7
Feb 15, 2019 $ 0.000762
+8.59%
$ 59,134 $ 82
Feb 14, 2019 $ 0.000701
-15.90%
$ 54,457 $ 161
Feb 13, 2019 $ 0.000834
-1.41%
$ 64,774 $ 496
Feb 12, 2019 $ 0.000846
-19.50%
$ 65,704 $ 61
Feb 11, 2019 $ 0.00105
+3.44%
$ 81,606 $ 10
Feb 10, 2019 $ 0.00102
-13.82%
$ 78,924 $ 160
Feb 9, 2019 $ 0.00118
-24.20%
$ 91,597 $ 232
Feb 8, 2019 $ 0.00156
+19.32%
$ 120,911 $ 142
Feb 7, 2019 $ 0.00131
+6.40%
$ 101,340 $ 15
Feb 6, 2019 $ 0.00123
-7.42%
$ 95,256 $ 253
Feb 5, 2019 $ 0.00133
-35.23%
$ 102,897 $ 21
Feb 4, 2019 $ 0.00205
+77.99%
$ 158,882 $ 166
Feb 3, 2019 $ 0.00115
+12.66%
$ 89,270 $ 261
Feb 2, 2019 $ 0.00102
-0.84%
$ 79,170 $ 2
Feb 1, 2019 $ 0.00103
-47.35%
$ 79,861 $ 181
Jan 31, 2019 $ 0.00195
+44.14%
$ 151,723 $ 163
Jan 30, 2019 $ 0.00136
+6.85%
$ 105,266 $ 66
Jan 29, 2019 $ 0.00127
-19.05%
$ 98,533 $ 52
Jan 28, 2019 $ 0.00157
+7.17%
$ 121,723 $ 77
Jan 27, 2019 $ 0.00146
-19.66%
$ 113,580 $ 122
Jan 26, 2019 $ 0.00182
+41.95%
$ 141,389 $ 5
Jan 25, 2019 $ 0.00128
+17.39%
$ 99,604 $ 11
Jan 24, 2019 $ 0.00109
-12.38%
$ 84,868 $ 18
Dec 18, 2018 $ 0.000765
-24.41%
$ 59,399 $ 3
Dec 17, 2018 $ 0.00101
+67.44%
$ 78,613 $ 8
Dec 16, 2018 $ 0.000605
-17.89%
$ 46,950 $ 2
Dec 15, 2018 $ 0.000737
+16.64%
$ 57,188 $ 5
Dec 14, 2018 $ 0.000631
-19.50%
$ 48,998 $ 597
Dec 13, 2018 $ 0.000784
+13.61%
$ 60,860 $ 124
Dec 12, 2018 $ 0.00069
+2.64%
$ 53,607 $ 13
Dec 11, 2018 $ 0.000673
-1.82%
$ 52,232 $ 1
Dec 10, 2018 $ 0.000685
-22.72%
$ 53,194 $ 100
Dec 9, 2018 $ 0.000888
+23.77%
$ 68,951 $ 0
Dec 8, 2018 $ 0.000717
-3.85%
$ 55,705 $ 20
Dec 7, 2018 $ 0.000747
-13.72%
$ 57,967 $ 32
Dec 6, 2018 $ 0.000866
-6.42%
$ 67,257 $ 1
Dec 5, 2018 $ 0.000926
-5.50%
$ 71,862 $ 0
Dec 4, 2018 $ 0.00098
+1.45%
$ 76,098 $ 22
Dec 3, 2018 $ 0.000966
+2.16%
$ 75,012 $ 1
Dec 2, 2018 $ 0.000942
-5.78%
$ 73,117 $ 90
Dec 1, 2018 $ 0.000999
+4.39%
$ 77,558 $ 1
Nov 30, 2018 $ 0.000958
+0.87%
$ 74,347 $ 13
Nov 29, 2018 $ 0.00105
+0.00%
$ 81,859 $ 4,089
Nov 28, 2018 $ 0.000944
+0.00%
$ 73,289 $ 3,750