OPQ Coin Values OPQ
시가 총액:
24시간 볼륨:
암호화폐: 2665
시장: 82505
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
BZD
CAD
CAD
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MVR
MWK
MWK
MXN
MXN
MYR
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SYP
SYP
SZL
SZL
THB
THB
TJS
TJS
TMT
TMT
TND
TND
TOP
TOP
TRY
TRY
TTD
TTD
TWD
TWD
TZS
TZS
UAH
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
VND
WST
VUV
ZAR
WST
ZMW
ZAR
ZWL
ZMW
ZWL
시가 총액
24시간 볼륨
2665
암호화폐82505
시장Opacity Crypto Coin Rank 777
웹사이트
129,205,022 OPQ
Opacity
Opacity valuesUSD 가격 $ 0.0144
$ 0.0144
Opacity BTC 가격 0.00000141
0.00000141
Opacity 24시간 볼륨 $ 21,573
$ 21,573
Opacity 시가 총액 $ 1,858,543
$ 1,858,543
24시간 볼륨
2 BTC 1 H
-2.26 %
24 H
0.54 %
7 d
-4.87 %
OPQ 차트
Opacity 가격 차트
OPQ 최고/최저 시세차트
Opacity 가격 최고/최저 시세차트
과거 데이터
Opacity Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2018-11-21 | $0.0290200 | $0.0305600 | $0.0318000 | $0.0300400 |
| 2018-11-22 | $0.0305600 | $0.0308300 | $0.0319600 | $0.0257100 |
| 2018-11-23 | $0.0308300 | $0.0316300 | $0.0323000 | $0.0283800 |
| 2018-11-24 | $0.0344200 | $0.0289200 | $0.0321700 | $0.0259300 |
| 2018-11-25 | $0.0289200 | $0.0314100 | $0.0314100 | $0.0274700 |
| 2018-11-26 | $0.0313900 | $0.0329900 | $0.0349400 | $0.0271100 |
| 2018-11-27 | $0.0329900 | $0.0278000 | $0.0333900 | $0.0276600 |
| 2018-11-28 | $0.0278100 | $0.0297700 | $0.0353800 | $0.0297700 |
| 2018-11-29 | $0.0297700 | $0.0280800 | $0.0307800 | $0.0276100 |
| 2018-11-30 | $0.0280800 | $0.0274800 | $0.0323900 | $0.0251700 |
| 2018-12-01 | $0.0274800 | $0.0251300 | $0.0288500 | $0.0250200 |
| 2018-12-02 | $0.0251300 | $0.0263000 | $0.0263000 | $0.0244200 |
| 2018-12-03 | $0.0263000 | $0.0248000 | $0.0282900 | $0.0234300 |
| 2018-12-04 | $0.0248000 | $0.0247500 | $0.0279100 | $0.0245100 |
| 2018-12-05 | $0.0247500 | $0.0227100 | $0.0244600 | $0.0215300 |
| 2018-12-06 | $0.0227100 | $0.0206200 | $0.0218900 | $0.0190700 |
| 2018-12-07 | $0.0206200 | $0.0236800 | $0.0264400 | $0.0213400 |
| 2018-12-08 | $0.0236800 | $0.0227400 | $0.0283600 | $0.0227400 |
| 2018-12-09 | $0.0227400 | $0.0236800 | $0.0238200 | $0.0209500 |
| 2018-12-10 | $0.0236800 | $0.0200800 | $0.0227500 | $0.0199500 |
| 2018-12-11 | $0.0200800 | $0.0209100 | $0.0223900 | $0.0185900 |
| 2018-12-12 | $0.0209100 | $0.0205200 | $0.0314900 | $0.0203700 |
| 2018-12-13 | $0.0205200 | $0.0199300 | $0.0229800 | $0.0195800 |
| 2018-12-14 | $0.0199300 | $0.0191300 | $0.0200900 | $0.0189000 |
| 2018-12-15 | $0.0191300 | $0.0201400 | $0.0201400 | $0.0192100 |
| 2018-12-16 | $0.0201400 | $0.0192600 | $0.0211600 | $0.0192200 |
| 2018-12-17 | $0.0192600 | $0.0205000 | $0.0220800 | $0.0201600 |
| 2018-12-18 | $0.0205000 | $0.0164500 | $0.0222700 | $0.0164200 |
| 2018-12-19 | $0.0164500 | $0.0191200 | $0.0261600 | $0.0161600 |
| 2018-12-20 | $0.0191200 | $0.0216400 | $0.0221200 | $0.0195500 |
| 2018-12-21 | $0.0216400 | $0.0186400 | $0.0216100 | $0.0186400 |
| 2018-12-22 | $0.0186400 | $0.0207400 | $0.0213000 | $0.0201600 |
| 2018-12-23 | $0.0207400 | $0.0193700 | $0.0230500 | $0.0191200 |
| 2018-12-24 | $0.0193700 | $0.0201200 | $0.0217800 | $0.0169300 |
| 2018-12-25 | $0.0201200 | $0.0183400 | $0.0189900 | $0.0169100 |
| 2018-12-26 | $0.0183400 | $0.0175800 | $0.0188300 | $0.0171100 |
| 2018-12-27 | $0.0175800 | $0.0151600 | $0.0157600 | $0.0135600 |
| 2018-12-28 | $0.0151600 | $0.0160000 | $0.0182100 | $0.0125800 |
| 2018-12-29 | $0.0160000 | $0.0139900 | $0.0184300 | $0.0120000 |
| 2018-12-30 | $0.0139900 | $0.0132100 | $0.0153200 | $0.0130200 |
| 2018-12-31 | $0.0132100 | $0.0146700 | $0.0149500 | $0.0120100 |
| 2019-01-01 | $0.0146700 | $0.0132000 | $0.0156800 | $0.0132000 |
| 2019-01-02 | $0.0132000 | $0.0154500 | $0.0169300 | $0.0140900 |
| 2019-01-03 | $0.0154500 | $0.0210700 | $0.0239100 | $0.0134500 |
| 2019-01-04 | $0.0210700 | $0.0234500 | $0.0335500 | $0.0196100 |
| 2019-01-05 | $0.0234500 | $0.0342100 | $0.0432800 | $0.0211500 |
| 2019-01-06 | $0.0342100 | $0.0407900 | $0.0553 | $0.0325300 |
| 2019-01-07 | $0.0407900 | $0.0425500 | $0.0520 | $0.0353000 |
| 2019-01-08 | $0.0425500 | $0.0325000 | $0.0458900 | $0.0324900 |
| 2019-01-09 | $0.0325000 | $0.0382800 | $0.0436600 | $0.0312800 |
| 2019-01-10 | $0.0382800 | $0.0328300 | $0.0394000 | $0.0307100 |
| 2019-01-11 | $0.0328300 | $0.0340800 | $0.0379700 | $0.0299800 |
| 2019-01-12 | $0.0340800 | $0.0331900 | $0.0353000 | $0.0319100 |
| 2019-01-13 | $0.0331900 | $0.0324000 | $0.0339800 | $0.0297800 |
| 2019-01-14 | $0.0324000 | $0.0333700 | $0.0378600 | $0.0333700 |
| 2019-01-15 | $0.0333700 | $0.0342700 | $0.0374800 | $0.0307900 |
| 2019-01-16 | $0.0342700 | $0.0342300 | $0.0359500 | $0.0333500 |
| 2019-01-17 | $0.0342300 | $0.0347500 | $0.0366800 | $0.0334200 |
| 2019-01-18 | $0.0347500 | $0.0374700 | $0.0409700 | $0.0322500 |
| 2019-01-19 | $0.0374700 | $0.0373300 | $0.0397000 | $0.0368300 |
| 2019-01-20 | $0.0373300 | $0.0345600 | $0.0374300 | $0.0326700 |
| 2019-01-21 | $0.0345600 | $0.0387500 | $0.0387500 | $0.0340700 |
| 2019-01-22 | $0.0387500 | $0.0371800 | $0.0395500 | $0.0358400 |
| 2019-01-23 | $0.0371800 | $0.0353800 | $0.0387400 | $0.0329300 |
| 2019-01-24 | $0.0353800 | $0.0361300 | $0.0381800 | $0.0325000 |
| 2019-01-25 | $0.0362600 | $0.0345600 | $0.0369200 | $0.0332300 |
| 2019-01-26 | $0.0345600 | $0.0342000 | $0.0354000 | $0.0342000 |
| 2019-01-27 | $0.0342000 | $0.0302000 | $0.0330100 | $0.0276200 |
| 2019-01-28 | $0.0302000 | $0.0287300 | $0.0301500 | $0.0261600 |
| 2019-01-29 | $0.0287300 | $0.0274700 | $0.0297400 | $0.0251600 |
| 2019-01-30 | $0.0274700 | $0.0278100 | $0.0293000 | $0.0250800 |
| 2019-01-31 | $0.0278100 | $0.0261000 | $0.0272600 | $0.0245800 |
| 2019-02-01 | $0.0261000 | $0.0252100 | $0.0281400 | $0.0229000 |
| 2019-02-02 | $0.0252100 | $0.0244100 | $0.0264700 | $0.0180300 |
| 2019-02-03 | $0.0244100 | $0.0200500 | $0.0235800 | $0.0193000 |
| 2019-02-04 | $0.0200500 | $0.0203100 | $0.0217600 | $0.0198100 |
| 2019-02-05 | $0.0203100 | $0.0193700 | $0.0234200 | $0.0184300 |
| 2019-02-06 | $0.0193700 | $0.0189600 | $0.0198300 | $0.0188100 |
| 2019-02-07 | $0.0189600 | $0.0177800 | $0.0195600 | $0.0177800 |
| 2019-02-08 | $0.0177800 | $0.0234400 | $0.0286800 | $0.0199500 |
| 2019-02-09 | $0.0234400 | $0.0232000 | $0.0244200 | $0.0206800 |
| 2019-02-10 | $0.0232000 | $0.0219800 | $0.0260600 | $0.0219800 |
| 2019-02-11 | $0.0219800 | $0.0218600 | $0.0227000 | $0.0193300 |
| 2019-02-12 | $0.0218600 | $0.0219500 | $0.0229300 | $0.0210800 |
| 2019-02-13 | $0.0219500 | $0.0200000 | $0.0218900 | $0.0199900 |
| 2019-02-14 | $0.0200000 | $0.0211500 | $0.0211500 | $0.0192800 |
| 2019-02-15 | $0.0211500 | $0.0205600 | $0.0213500 | $0.0195200 |
| 2019-02-16 | $0.0205600 | $0.0209200 | $0.0209500 | $0.0197600 |
| 2019-02-17 | $0.0209200 | $0.0202100 | $0.0227900 | $0.0182600 |
| 2019-02-18 | $0.0202100 | $0.0220500 | $0.0220500 | $0.0220500 |
| 2019-02-19 | $0.0220500 | $0.0209100 | $0.0231000 | $0.0154800 |
| 2019-02-20 | $0.0209100 | $0.0282200 | $0.0440200 | $0.0194000 |
| 2019-02-21 | $0.0282200 | $0.0268300 | $0.0292700 | $0.0263400 |
| 2019-02-22 | $0.0268300 | $0.0318500 | $0.0332800 | $0.0273200 |
| 2019-02-23 | $0.0318500 | $0.0287100 | $0.0340800 | $0.0287100 |
| 2019-02-24 | $0.0287100 | $0.0266800 | $0.0266800 | $0.0173400 |
| 2019-02-25 | $0.0266800 | $0.0264300 | $0.0297400 | $0.0250200 |
| 2019-02-26 | $0.0264300 | $0.0248500 | $0.0291200 | $0.0248500 |
| 2019-02-27 | $0.0248500 | $0.0257100 | $0.0286300 | $0.0246300 |
| 2019-02-28 | $0.0257100 | $0.0294500 | $0.0297500 | $0.0245300 |
| 2019-03-01 | $0.0294500 | $0.0271200 | $0.0294200 | $0.0262100 |
| 2019-03-02 | $0.0271200 | $0.0266400 | $0.0267600 | $0.0220700 |
| 2019-03-03 | $0.0266400 | $0.0217900 | $0.0262400 | $0.0216800 |
| 2019-03-04 | $0.0217900 | $0.0206100 | $0.0221500 | $0.0206100 |
| 2019-03-05 | $0.0206100 | $0.0225200 | $0.0399700 | $0.008276 |
| 2019-03-06 | $0.0225200 | $0.0199000 | $0.0226200 | $0.0187000 |
| 2019-03-07 | $0.0199000 | $0.0206500 | $0.0218700 | $0.0195300 |
| 2019-03-08 | $0.0206500 | $0.0198300 | $0.0212700 | $0.0189100 |
| 2019-03-09 | $0.0198300 | $0.0207400 | $0.0248700 | $0.0200400 |
| 2019-03-10 | $0.0207400 | $0.0197700 | $0.0214500 | $0.0193600 |
| 2019-03-11 | $0.0197700 | $0.0201100 | $0.0204700 | $0.0184400 |
| 2019-03-12 | $0.0201100 | $0.0200900 | $0.0217400 | $0.0196200 |
| 2019-03-13 | $0.0200900 | $0.0204400 | $0.0226000 | $0.0187600 |
| 2019-03-14 | $0.0204400 | $0.0202700 | $0.0223500 | $0.0202700 |
| 2019-03-15 | $0.0202700 | $0.0203100 | $0.0210000 | $0.0203100 |
| 2019-03-16 | $0.0203100 | $0.0204400 | $0.0218800 | $0.0202300 |
| 2019-03-17 | $0.0204400 | $0.0201200 | $0.0201900 | $0.0201200 |
| 2019-03-18 | $0.0201200 | $0.0200800 | $0.0283800 | $0.0181000 |
| 2019-03-19 | $0.0200800 | $0.0213000 | $0.0222700 | $0.0195900 |
| 2019-03-20 | $0.0213000 | $0.0226700 | $0.0250900 | $0.0214000 |
| 2019-03-21 | $0.0226700 | $0.0280300 | $0.0299700 | $0.0212900 |
| 2019-03-22 | $0.0280300 | $0.0330000 | $0.0396300 | $0.0265600 |
| 2019-03-23 | $0.0330000 | $0.0303200 | $0.0332600 | $0.0285900 |
| 2019-03-24 | $0.0303200 | $0.0325000 | $0.0325000 | $0.0281300 |
| 2019-03-25 | $0.0325000 | $0.0256400 | $0.0319600 | $0.0245700 |
| 2019-03-26 | $0.0256400 | $0.0258600 | $0.0293200 | $0.0253300 |
| 2019-03-27 | $0.0258600 | $0.0264900 | $0.0283500 | $0.0255800 |
| 2019-03-28 | $0.0264900 | $0.0234600 | $0.0261400 | $0.0228300 |
| 2019-03-29 | $0.0234600 | $0.0250400 | $0.0250400 | $0.0231100 |
| 2019-03-30 | $0.0250400 | $0.0252300 | $0.0257500 | $0.0237000 |
| 2019-03-31 | $0.0252300 | $0.0277100 | $0.0303300 | $0.0250800 |
| 2019-04-01 | $0.0277100 | $0.0268100 | $0.0300400 | $0.0263100 |
| 2019-04-02 | $0.0268100 | $0.0310900 | $0.0337600 | $0.0302300 |
| 2019-04-03 | $0.0310900 | $0.0360900 | $0.0386800 | $0.0290600 |
| 2019-04-04 | $0.0360900 | $0.0323900 | $0.0379400 | $0.0316100 |
| 2019-04-05 | $0.0323900 | $0.0356400 | $0.0369700 | $0.0328300 |
| 2019-04-06 | $0.0356400 | $0.0367300 | $0.0369500 | $0.0351500 |
| 2019-04-07 | $0.0367300 | $0.0405400 | $0.0405400 | $0.0372200 |
| 2019-04-08 | $0.0405400 | $0.0353800 | $0.0418100 | $0.0335500 |
| 2019-04-09 | $0.0353800 | $0.0349800 | $0.0350800 | $0.0328300 |
| 2019-04-10 | $0.0349800 | $0.0379100 | $0.0382800 | $0.0319800 |
| 2019-04-11 | $0.0379100 | $0.0352000 | $0.0368000 | $0.0297800 |
| 2019-04-12 | $0.0352000 | $0.0344400 | $0.0361200 | $0.0336000 |
| 2019-04-13 | $0.0344400 | $0.0328900 | $0.0347500 | $0.0322800 |
| 2019-04-14 | $0.0328900 | $0.0326700 | $0.0338400 | $0.0304300 |
| 2019-04-15 | $0.0326700 | $0.0338400 | $0.0348000 | $0.0307000 |
| 2019-04-16 | $0.0338400 | $0.0401400 | $0.0406600 | $0.0347000 |
| 2019-04-17 | $0.0401400 | $0.0424900 | $0.0439400 | $0.0302000 |
| 2019-04-18 | $0.0424900 | $0.0454100 | $0.0485700 | $0.0402600 |
| 2019-04-19 | $0.0454100 | $0.0425200 | $0.0477100 | $0.0392800 |
| 2019-04-20 | $0.0425200 | $0.0433200 | $0.0436100 | $0.0389700 |
| 2019-04-21 | $0.0433200 | $0.0443600 | $0.0443800 | $0.0388100 |
| 2019-04-22 | $0.0443600 | $0.0490800 | $0.0516 | $0.0428000 |
| 2019-04-23 | $0.0490800 | $0.0490300 | $0.0544 | $0.0473600 |
| 2019-04-24 | $0.0490300 | $0.0522 | $0.0531 | $0.0448800 |
| 2019-04-25 | $0.0522 | $0.0424500 | $0.0481000 | $0.0418600 |
| 2019-04-26 | $0.0424500 | $0.0450600 | $0.0472800 | $0.0425400 |
| 2019-04-27 | $0.0450600 | $0.0453500 | $0.0470800 | $0.0445800 |
| 2019-04-28 | $0.0454600 | $0.0456100 | $0.0472900 | $0.0443300 |
| 2019-04-29 | $0.0456100 | $0.0454400 | $0.0464000 | $0.0407400 |
| 2019-04-30 | $0.0454400 | $0.0472600 | $0.0498900 | $0.0468500 |
| 2019-05-01 | $0.0472600 | $0.0534 | $0.0549 | $0.0453900 |
| 2019-05-02 | $0.0534 | $0.0512 | $0.0548 | $0.0506 |
| 2019-05-03 | $0.0512 | $0.0485700 | $0.0534 | $0.0472800 |
| 2019-05-04 | $0.0485700 | $0.0513 | $0.0540 | $0.0462000 |
| 2019-05-05 | $0.0513 | $0.0470300 | $0.0514 | $0.0417200 |
| 2019-05-06 | $0.0470300 | $0.0496600 | $0.0518 | $0.0466000 |
| 2019-05-07 | $0.0496600 | $0.0470200 | $0.0482500 | $0.0455200 |
| 2019-05-08 | $0.0470200 | $0.0475500 | $0.0495200 | $0.0446900 |
| 2019-05-09 | $0.0475500 | $0.0492400 | $0.0506 | $0.0464200 |
| 2019-05-10 | $0.0492400 | $0.0504 | $0.0594 | $0.0449700 |
| 2019-05-11 | $0.0504 | $0.0559 | $0.0587 | $0.0527 |
| 2019-05-12 | $0.0559 | $0.0493900 | $0.0564 | $0.0487800 |
| 2019-05-13 | $0.0493900 | $0.0528 | $0.0578 | $0.0489600 |
| 2019-05-14 | $0.0528 | $0.0487300 | $0.0632 | $0.0478000 |
| 2019-05-15 | $0.0487300 | $0.0507 | $0.0595 | $0.0502 |
| 2019-05-16 | $0.0507 | $0.0529 | $0.0560 | $0.0514 |
| 2019-05-17 | $0.0529 | $0.0542 | $0.0550 | $0.0489700 |
| 2019-05-18 | $0.0542 | $0.0570 | $0.0584 | $0.0481000 |
| 2019-05-19 | $0.0570 | $0.0643 | $0.0710 | $0.0620 |
| 2019-05-20 | $0.0643 | $0.0821 | $0.0821 | $0.0615 |
| 2019-05-21 | $0.0821 | $0.0702 | $0.0841 | $0.0673 |
| 2019-05-22 | $0.0702 | $0.0673 | $0.0684 | $0.0621 |
| 2019-05-23 | $0.0673 | $0.0728 | $0.0728 | $0.0625 |
| 2019-05-24 | $0.0728 | $0.0826 | $0.0866 | $0.0602 |
| 2019-05-25 | $0.0826 | $0.0840 | $0.0993400 | $0.0802 |
| 2019-05-26 | $0.0840 | $0.0913 | $0.1009000 | $0.0852 |
| 2019-05-27 | $0.0913 | $0.0967 | $0.0978 | $0.0914 |
| 2019-05-28 | $0.0967 | $0.0918 | $0.0981 | $0.0812 |
| 2019-05-29 | $0.0918 | $0.0806 | $0.0915 | $0.0756 |
| 2019-05-30 | $0.0806 | $0.0778 | $0.0823 | $0.0715 |
| 2019-05-31 | $0.0778 | $0.0841 | $0.0856 | $0.0733 |
| 2019-06-01 | $0.0841 | $0.0779 | $0.0832 | $0.0735 |
| 2019-06-02 | $0.0779 | $0.0776 | $0.0846 | $0.0717 |
| 2019-06-03 | $0.0776 | $0.0644 | $0.0781 | $0.0602 |
| 2019-06-04 | $0.0644 | $0.0637 | $0.0669 | $0.0603 |
| 2019-06-05 | $0.0637 | $0.0597 | $0.0683 | $0.0591 |
| 2019-06-06 | $0.0597 | $0.0572 | $0.0612 | $0.0264600 |
| 2019-06-07 | $0.0572 | $0.0562 | $0.0597 | $0.0377800 |
| 2019-06-08 | $0.0562 | $0.0512 | $0.0595 | $0.0507 |
| 2019-06-09 | $0.0512 | $0.0502 | $0.0519 | $0.0484400 |
| 2019-06-10 | $0.0502 | $0.0560 | $0.0595 | $0.0519 |
| 2019-06-11 | $0.0560 | $0.0608 | $0.0617 | $0.0543 |
| 2019-06-12 | $0.0608 | $0.0622 | $0.0713 | $0.0611 |
| 2019-06-13 | $0.0622 | $0.0558 | $0.0603 | $0.0531 |
| 2019-06-14 | $0.0558 | $0.0556 | $0.0593 | $0.0556 |
| 2019-06-15 | $0.0556 | $0.0504 | $0.0572 | $0.0459800 |
| 2019-06-16 | $0.0504 | $0.0464800 | $0.0523 | $0.0400100 |
| 2019-06-17 | $0.0464800 | $0.0531 | $0.0569 | $0.0429500 |
| 2019-06-18 | $0.0531 | $0.0498100 | $0.0514 | $0.0482200 |
| 2019-06-19 | $0.0498100 | $0.0478600 | $0.0508 | $0.0431200 |
| 2019-06-20 | $0.0478600 | $0.0474200 | $0.0543 | $0.0463800 |
| 2019-06-21 | $0.0474200 | $0.0441100 | $0.0516 | $0.0417700 |
| 2019-06-22 | $0.0441100 | $0.0384600 | $0.0468400 | $0.0371600 |
| 2019-06-23 | $0.0384600 | $0.0382700 | $0.0429700 | $0.0375600 |
| 2019-06-24 | $0.0382700 | $0.0396500 | $0.0422600 | $0.0380600 |
| 2019-06-25 | $0.0396500 | $0.0422600 | $0.0486500 | $0.0323800 |
| 2019-06-26 | $0.0422600 | $0.0407500 | $0.0490600 | $0.0376100 |
| 2019-06-27 | $0.0407500 | $0.0378500 | $0.0479300 | $0.0335500 |
| 2019-06-28 | $0.0378500 | $0.0366000 | $0.0400900 | $0.0340300 |
| 2019-06-29 | $0.0366000 | $0.0322400 | $0.0407800 | $0.0300200 |
| 2019-06-30 | $0.0322400 | $0.0311900 | $0.0318900 | $0.0261400 |
| 2019-07-01 | $0.0311900 | $0.0309200 | $0.0328300 | $0.0283600 |
| 2019-07-02 | $0.0309200 | $0.0344400 | $0.0378800 | $0.0274700 |
| 2019-07-03 | $0.0344400 | $0.0311800 | $0.0362300 | $0.0295500 |
| 2019-07-04 | $0.0311800 | $0.0353600 | $0.0410200 | $0.0283100 |
| 2019-07-05 | $0.0353600 | $0.0291600 | $0.0359600 | $0.0282700 |
| 2019-07-06 | $0.0291600 | $0.0317100 | $0.0372900 | $0.0291700 |
| 2019-07-07 | $0.0317100 | $0.0309800 | $0.0365300 | $0.0308600 |
| 2019-07-08 | $0.0309800 | $0.0297400 | $0.0330300 | $0.0256900 |
| 2019-07-09 | $0.0297400 | $0.0288800 | $0.0293100 | $0.0270900 |
| 2019-07-10 | $0.0288800 | $0.0275100 | $0.0275900 | $0.0245100 |
| 2019-07-11 | $0.0275100 | $0.0229600 | $0.0257500 | $0.0229600 |
| 2019-07-12 | $0.0229600 | $0.0256400 | $0.0256400 | $0.0225800 |
| 2019-07-13 | $0.0256400 | $0.0237200 | $0.0250400 | $0.0223800 |
| 2019-07-14 | $0.0237200 | $0.0200600 | $0.0209400 | $0.0197200 |
| 2019-07-15 | $0.0200600 | $0.0208300 | $0.0218600 | $0.0187100 |
| 2019-07-16 | $0.0208300 | $0.0203900 | $0.0237900 | $0.0178800 |
| 2019-07-17 | $0.0203900 | $0.0202600 | $0.0272600 | $0.0190200 |
| 2019-07-18 | $0.0202600 | $0.0196700 | $0.0216800 | $0.0192400 |
| 2019-07-19 | $0.0196700 | $0.0203600 | $0.0206900 | $0.0189000 |
| 2019-07-20 | $0.0203600 | $0.0205800 | $0.0219100 | $0.0203800 |
| 2019-07-21 | $0.0205800 | $0.0200800 | $0.0205100 | $0.0195400 |
| 2019-07-22 | $0.0200800 | $0.0212200 | $0.0243900 | $0.0193100 |
| 2019-07-23 | $0.0212200 | $0.0210100 | $0.0212200 | $0.0193300 |
| 2019-07-24 | $0.0210100 | $0.0189400 | $0.0238100 | $0.0187600 |
| 2019-07-25 | $0.0189400 | $0.0189600 | $0.0194200 | $0.0186900 |
| 2019-07-26 | $0.0189600 | $0.0188300 | $0.0197700 | $0.0186800 |
| 2019-07-27 | $0.0188300 | $0.0185800 | $0.0191400 | $0.0176700 |
| 2019-07-28 | $0.0185800 | $0.0185600 | $0.0195100 | $0.0183100 |
| 2019-07-29 | $0.0185600 | $0.0247500 | $0.0270900 | $0.0179400 |
| 2019-07-30 | $0.0247500 | $0.0300500 | $0.0303200 | $0.0230400 |
| 2019-07-31 | $0.0300500 | $0.0326500 | $0.0393400 | $0.0288200 |
| 2019-08-01 | $0.0326500 | $0.0320400 | $0.0384300 | $0.0309300 |
| 2019-08-02 | $0.0320400 | $0.0246900 | $0.0321500 | $0.0224400 |
| 2019-08-03 | $0.0246900 | $0.0249800 | $0.0270600 | $0.0234700 |
| 2019-08-04 | $0.0249800 | $0.0232100 | $0.0257400 | $0.0221600 |
| 2019-08-05 | $0.0232100 | $0.0223400 | $0.0262600 | $0.0218000 |
| 2019-08-06 | $0.0229000 | $0.0222600 | $0.0246300 | $0.0214200 |
| 2019-08-07 | $0.0222600 | $0.0205700 | $0.0225800 | $0.0185100 |
| 2019-08-08 | $0.0205700 | $0.0193300 | $0.0209200 | $0.0190000 |
| 2019-08-09 | $0.0193300 | $0.0193200 | $0.0199100 | $0.0184000 |
| 2019-08-10 | $0.0193200 | $0.0196200 | $0.0200500 | $0.0177000 |
| 2019-08-11 | $0.0196200 | $0.0209700 | $0.0212300 | $0.0194500 |
| 2019-08-12 | $0.0209700 | $0.0200100 | $0.0220600 | $0.0197300 |
| 2019-08-13 | $0.0200100 | $0.0205900 | $0.0223200 | $0.0197400 |
| 2019-08-14 | $0.0205900 | $0.0189700 | $0.0221000 | $0.0180700 |
| 2019-08-15 | $0.0189700 | $0.0198400 | $0.0226100 | $0.0180300 |
| 2019-08-16 | $0.0198400 | $0.0195200 | $0.0199300 | $0.0191300 |
| 2019-08-17 | $0.0195200 | $0.0177900 | $0.0198700 | $0.0175800 |
| 2019-08-18 | $0.0177900 | $0.0178400 | $0.0196500 | $0.0177000 |
| 2019-08-19 | $0.0178400 | $0.0175100 | $0.0188700 | $0.0170000 |
| 2019-08-20 | $0.0175100 | $0.0165500 | $0.0176500 | $0.0161200 |
| 2019-08-21 | $0.0165500 | $0.0166000 | $0.0185300 | $0.0157000 |
| 2019-08-22 | $0.0166000 | $0.0162100 | $0.0169000 | $0.0156400 |
| 2019-08-23 | $0.0162100 | $0.0177100 | $0.0181200 | $0.0159600 |
| 2019-08-24 | $0.0177100 | $0.0161500 | $0.0173900 | $0.0161500 |
| 2019-08-25 | $0.0161500 | $0.0158600 | $0.0163100 | $0.0157700 |
| 2019-08-26 | $0.0158600 | $0.0169600 | $0.0173800 | $0.0160200 |
| 2019-08-27 | $0.0169600 | $0.0171100 | $0.0177100 | $0.0165600 |
| 2019-08-28 | $0.0171100 | $0.0149100 | $0.0163000 | $0.0147100 |
| 2019-08-29 | $0.0149100 | $0.0153700 | $0.0159700 | $0.0138700 |
| 2019-08-30 | $0.0153700 | $0.0150500 | $0.0154500 | $0.0147300 |
| 2019-08-31 | $0.0150500 | $0.0152500 | $0.0155500 | $0.0152500 |
| 2019-09-01 | $0.0152500 | $0.0158000 | $0.0162000 | $0.0149800 |
| 2019-09-02 | $0.0158000 | $0.0149800 | $0.0164800 | $0.0146600 |
| 2019-09-03 | $0.0149800 | $0.0152400 | $0.0158500 | $0.0146700 |
| 2019-09-04 | $0.0152400 | $0.0139000 | $0.0148900 | $0.0130200 |
| 2019-09-05 | $0.0139000 | $0.0144200 | $0.0160800 | $0.0138500 |
| 2019-09-06 | $0.0144200 | $0.0133000 | $0.0145700 | $0.0128300 |
| 2019-09-07 | $0.0133000 | $0.0139300 | $0.0156900 | $0.0138900 |
| 2019-09-08 | $0.0139300 | $0.0147000 | $0.0147000 | $0.0135200 |
| 2019-09-09 | $0.0147000 | $0.0133600 | $0.0146300 | $0.0132600 |
| 2019-09-10 | $0.0133600 | $0.0137200 | $0.0141500 | $0.0131400 |
| 2019-09-11 | $0.0137200 | $0.0136000 | $0.0142800 | $0.0128500 |
| 2019-09-12 | $0.0136000 | $0.0139300 | $0.0143000 | $0.0120500 |
| 2019-09-13 | $0.0139300 | $0.0130900 | $0.0139600 | $0.0130000 |
| 2019-09-14 | $0.0130900 | $0.0115400 | $0.0137900 | $0.0115400 |
| 2019-09-15 | $0.0115400 | $0.0112400 | $0.0124100 | $0.009739 |
| 2019-09-16 | $0.0112400 | $0.0109200 | $0.0117300 | $0.0100700 |
| 2019-09-17 | $0.0109200 | $0.0136800 | $0.0158800 | $0.0105000 |
| 2019-09-18 | $0.0136800 | $0.0140600 | $0.0143600 | $0.0117700 |
| 2019-09-19 | $0.0140600 | $0.0127300 | $0.0147600 | $0.0122700 |
| 2019-09-20 | $0.0127300 | $0.0122000 | $0.0130300 | $0.0122000 |
| 2019-09-21 | $0.0122000 | $0.0119400 | $0.0123900 | $0.0116400 |
| 2019-09-22 | $0.0119400 | $0.0122700 | $0.0123600 | $0.0111500 |
| 2019-09-23 | $0.0122700 | $0.0108300 | $0.0116800 | $0.0108300 |
| 2019-09-24 | $0.0108300 | $0.009522 | $0.0102400 | $0.008740 |
| 2019-09-25 | $0.009522 | $0.009754 | $0.0099070 | $0.009447 |
| 2019-09-26 | $0.009754 | $0.009316 | $0.009665 | $0.008154 |
| 2019-09-27 | $0.009316 | $0.009417 | $0.009783 | $0.008719 |
| 2019-09-28 | $0.009417 | $0.008620 | $0.0162600 | $0.008620 |
| 2019-09-29 | $0.008620 | $0.009468 | $0.0101600 | $0.008399 |
| 2019-09-30 | $0.009468 | $0.0102000 | $0.0108700 | $0.0101300 |
| 2019-10-01 | $0.0102000 | $0.0131400 | $0.0131400 | $0.0099130 |
| 2019-10-02 | $0.0131400 | $0.0135800 | $0.0144700 | $0.0126900 |
| 2019-10-03 | $0.0135800 | $0.0124500 | $0.0141700 | $0.0124500 |
| 2019-10-04 | $0.0124500 | $0.0117500 | $0.0128600 | $0.0117500 |
| 2019-10-05 | $0.0117500 | $0.0116800 | $0.0118700 | $0.0106100 |
| 2019-10-06 | $0.0116800 | $0.0114200 | $0.0120900 | $0.0112400 |
| 2019-10-07 | $0.0114200 | $0.0120400 | $0.0129200 | $0.0109400 |
| 2019-10-08 | $0.0120400 | $0.0121700 | $0.0122800 | $0.0119300 |
| 2019-10-09 | $0.0121700 | $0.0124800 | $0.0130000 | $0.0124800 |
| 2019-10-10 | $0.0124800 | $0.0131300 | $0.0138000 | $0.0123700 |
| 2019-10-11 | $0.0131300 | $0.0132100 | $0.0132100 | $0.0115600 |
| 2019-10-12 | $0.0132100 | $0.0125200 | $0.0131500 | $0.0125200 |
| 2019-10-13 | $0.0125200 | $0.0138600 | $0.0138600 | $0.0126100 |
| 2019-10-14 | $0.0138600 | $0.0134200 | $0.0142800 | $0.0134200 |
| 2019-10-15 | $0.0134200 | $0.0136600 | $0.0136600 | $0.0122700 |
| 2019-10-16 | $0.0136600 | $0.0122200 | $0.0132100 | $0.0120400 |
| 2019-10-17 | $0.0122200 | $0.0125800 | $0.0143800 | $0.0124100 |
| 2019-10-18 | $0.0125800 | $0.0120400 | $0.0126000 | $0.0120400 |
| 2019-10-19 | $0.0120400 | $0.0121200 | $0.0123600 | $0.0115800 |
| 2019-10-20 | $0.0121200 | $0.0127000 | $0.0127300 | $0.0123100 |
| 2019-10-21 | $0.0127000 | $0.0126300 | $0.0127100 | $0.0122100 |
| 2019-10-22 | $0.0126300 | $0.0120700 | $0.0124300 | $0.0120500 |
| 2019-10-23 | $0.0120700 | $0.0115000 | $0.0117200 | $0.0114400 |
| 2019-10-24 | $0.0115000 | $0.0111300 | $0.0117100 | $0.0105700 |
| 2019-10-25 | $0.0111300 | $0.0133800 | $0.0133800 | $0.0125600 |
| 2019-10-26 | $0.0133800 | $0.0138500 | $0.0146100 | $0.0132600 |
| 2019-10-27 | $0.0139400 | $0.0143400 | $0.0144900 | $0.0137900 |
| 2019-10-28 | $0.0143400 | $0.0139700 | $0.0162100 | $0.0137800 |
| 2019-10-29 | $0.0139700 | $0.0133600 | $0.0146600 | $0.0126300 |
| 2019-10-30 | $0.0133600 | $0.0129700 | $0.0131400 | $0.0127700 |
| 2019-10-31 | $0.0129700 | $0.0134400 | $0.0147900 | $0.0129100 |
| 2019-11-01 | $0.0134400 | $0.0126000 | $0.0135000 | $0.0004040 |
| 2019-11-02 | $0.0126000 | $0.0129000 | $0.0129000 | $0.0126000 |
| 2019-11-03 | $0.0129000 | $0.0127200 | $0.0132600 | $0.0127200 |
| 2019-11-04 | $0.0127200 | $0.0131800 | $0.0144300 | $0.0129600 |
| 2019-11-05 | $0.0131800 | $0.0142300 | $0.0147800 | $0.0132100 |
| 2019-11-06 | $0.0142300 | $0.0141100 | $0.0171700 | $0.0132100 |
| 2019-11-07 | $0.0141100 | $0.0138000 | $0.0138000 | $0.0131500 |
| 2019-11-08 | $0.0138000 | $0.0133300 | $0.0136000 | $0.0133300 |
| 2019-11-09 | $0.0133300 | $0.0136100 | $0.0147300 | $0.0134200 |
| 2019-11-10 | $0.0136100 | $0.0138200 | $0.0140600 | $0.0137800 |
| 2019-11-11 | $0.0138200 | $0.0125700 | $0.0135000 | $0.0125700 |
| 2019-11-12 | $0.0125700 | $0.0132500 | $0.0132500 | $0.0126400 |
| 2019-11-13 | $0.0132800 | $0.0126900 | $0.0133100 | $0.0126700 |
| 2019-11-14 | $0.0126900 | $0.0127500 | $0.0127500 | $0.0126900 |
| 2019-11-16 | $0.0127000 | $0.0130800 | $0.0134200 | $0.0125700 |
| 2019-11-17 | $0.0129700 | $0.0135800 | $0.0135800 | $0.0128700 |
| 2019-11-18 | $0.0138800 | $0.0139700 | $0.0142200 | $0.0126500 |
| 2019-11-19 | $0.0127800 | $0.0141300 | $0.0141300 | $0.0126200 |
| 2019-11-20 | $0.0141300 | $0.0128100 | $0.0141300 | $0.0128100 |
| 2019-11-26 | $0.0157000 | $0.0163200 | $0.0173900 | $0.0156700 |
| 2019-11-27 | $0.0163500 | $0.0153400 | $0.0175300 | $0.0151100 |
| 2019-11-28 | $0.0152900 | $0.0156300 | $0.0159300 | $0.0150400 |
| 2019-11-29 | $0.0157000 | $0.0159700 | $0.0163600 | $0.0158200 |
| 2019-11-30 | $0.0159700 | $0.0159900 | $0.0159900 | $0.0159700 |
| 2019-12-06 | $0.0152800 | $0.0155000 | $0.0155000 | $0.0152800 |
| 2019-12-07 | $0.0155000 | $0.0155200 | $0.0155200 | $0.0155000 |
| 2019-12-18 | $0.0131400 | $0.0163100 | $0.0163100 | $0.0143100 |
| 2019-12-19 | $0.0163100 | $0.0162600 | $0.0163100 | $0.0162600 |
| 2019-12-23 | $0.0201500 | $0.0193200 | $0.0200600 | $0.0191800 |
| 2019-12-24 | $0.0196400 | $0.0198700 | $0.0199400 | $0.0190000 |
| 2019-12-25 | $0.0200400 | $0.0184900 | $0.0200800 | $0.0177000 |
| 2019-12-26 | $0.0184900 | $0.0186300 | $0.0186300 | $0.0184900 |
| 2019-12-27 | $0.0185200 | $0.0200000 | $0.0202200 | $0.0181900 |
| 2019-12-28 | $0.0200200 | $0.0190500 | $0.0202900 | $0.0189700 |
| 2019-12-29 | $0.0191000 | $0.0176400 | $0.0194200 | $0.0169000 |
| 2019-12-30 | $0.0176400 | $0.0170200 | $0.0176400 | $0.0170200 |
| 2020-01-02 | $0.0156700 | $0.0155600 | $0.0156300 | $0.0150000 |
| 2020-01-03 | $0.0155600 | $0.0155400 | $0.0155600 | $0.0155400 |
| 2020-01-05 | $0.0160400 | $0.0163300 | $0.0164700 | $0.0158900 |
| 2020-01-06 | $0.0159100 | $0.0164600 | $0.0180000 | $0.0164600 |
| 2020-01-07 | $0.0164600 | $0.0166200 | $0.0166200 | $0.0164600 |
| 2020-01-08 | $0.0174600 | $0.0171100 | $0.0178300 | $0.0153300 |
| 2020-01-09 | $0.0169800 | $0.0171000 | $0.0174200 | $0.0159300 |
| 2020-01-10 | $0.0171000 | $0.0169800 | $0.0171000 | $0.0169800 |
| 2020-01-13 | $0.0192300 | $0.0189600 | $0.0200200 | $0.0177400 |
| 2020-01-14 | $0.0189600 | $0.0189300 | $0.0189600 | $0.0189300 |
| 2020-01-15 | $0.0193200 | $0.0172200 | $0.0193100 | $0.0151500 |
| 2020-01-16 | $0.0172700 | $0.0170600 | $0.0179600 | $0.0169500 |
| 2020-01-17 | $0.0170600 | $0.0171100 | $0.0171100 | $0.0170600 |
| 2020-01-23 | $0.0154500 | $0.0136200 | $0.0155600 | $0.0136200 |
| 2020-01-24 | $0.0136200 | $0.0135900 | $0.0136200 | $0.0135900 |
| 2020-01-26 | $0.0130200 | $0.0149100 | $0.0149100 | $0.0135600 |
| 2020-01-27 | $0.0149100 | $0.0150000 | $0.0150000 | $0.0149100 |
| 2020-01-30 | $0.0146500 | $0.0145800 | $0.0163000 | $0.0145800 |
| 2020-01-31 | $0.0145800 | $0.0157400 | $0.0157400 | $0.0145800 |
| 2020-02-01 | $0.0153700 | $0.0153900 | $0.0157000 | $0.0138700 |
| 2020-02-02 | $0.0154300 | $0.0162900 | $0.0170300 | $0.0124300 |
| 2020-02-03 | $0.0156400 | $0.0158800 | $0.0165300 | $0.0155000 |
| 2020-02-04 | $0.0159200 | $0.0145900 | $0.0163400 | $0.0129300 |
| 2020-02-05 | $0.0137600 | $0.0145700 | $0.0158800 | $0.0145700 |
| 2020-02-06 | $0.0153100 | $0.0157300 | $0.0164500 | $0.0149700 |
| 2020-02-07 | $0.0158600 | $0.0150700 | $0.0165300 | $0.0148700 |
| 2020-02-08 | $0.0158400 | $0.0150400 | $0.0159100 | $0.0146600 |
| 2020-02-09 | $0.0149800 | $0.0144900 | $0.0156000 | $0.0141900 |
| 2020-02-10 | $0.0143200 | $0.0144600 | $0.0151500 | $0.0115100 |
| 2020-02-11 | $0.0144600 | $0.0148900 | $0.0170000 | $0.0146500 |
| 2020-02-12 | $0.0148900 | $0.0149300 | $0.0149300 | $0.0148900 |
| 2020-02-13 | $0.0137300 | $0.0117100 | $0.0189500 | $0.0100400 |
| 2020-02-14 | $0.0117100 | $0.0124200 | $0.0124200 | $0.0117100 |
시장
Opacity Crypto Market
| 모집통화 | 거래소 |
|---|---|
| OPQ/BTC | kucoin |
| OPQ/ETH | kucoin |
Description
Opacity Crypto ICO Description
Opacity has established itself as a tool to effortlessly share files uploaded through Oyster. After coming to an agreement, the projects will move forward together under that name. Opacity is a great step as it closes the former Oyster chapter and continues its mission to bring anonymized and decentralized data storage to all.
Opacity means the user is in control over who sees his data. It keeps the users' file handle private, and will be the only one able to access that file. Selectively share it with friends, or whole communities, to make files accessible to whatever audience you like.
기술
Opacity Crypto Technology
Sorry, detailed technology about Opacity is not currently available
특징들
Opacity Crypto Features
Sorry, detailed features about Opacity is not currently available
Crypto 뉴스 레터 받기
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.