OPQ Coin Values OPQ
시가 총액:
24시간 볼륨:
암호화폐: 6301
시장: 89491
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
시가 총액
24시간 볼륨
6301
암호화폐89491
시장Opacity Crypto Coin Rank 1254
웹사이트
129,321,545 OPQ
Opacity
Opacity valuesUSD 가격 $ 0.0084
$ 0.0084
Opacity BTC 가격 0.00000064
0.00000064
Opacity 24시간 볼륨 $ 1,049
$ 1,049
Opacity 시가 총액 $ 1,085,268
$ 1,085,268
24시간 볼륨
0 BTC1 H
2.73 %
24 H
12.26 %
7 d
15.67 %
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 | $0.0318400 | $0.0376700 | $0.0315500 |
| 2019-08-03 | $0.0246900 | $0.0249400 | $0.0270300 | $0.0234400 |
| 2019-08-04 | $0.0249400 | $0.0249900 | $0.0249900 | $0.0249400 |
| 2019-08-10 | $0.0193200 | $0.0191900 | $0.0200400 | $0.0176900 |
| 2019-08-11 | $0.0191900 | $0.0196100 | $0.0196100 | $0.0191900 |
| 2019-08-17 | $0.0195200 | $0.0177800 | $0.0198600 | $0.0175800 |
| 2019-08-18 | $0.0177800 | $0.0179100 | $0.0179100 | $0.0177800 |
| 2019-08-24 | $0.0177100 | $0.0161600 | $0.0174000 | $0.0161600 |
| 2019-08-25 | $0.0161600 | $0.0161200 | $0.0161600 | $0.0161200 |
| 2019-08-31 | $0.0150500 | $0.0152700 | $0.0155700 | $0.0152700 |
| 2019-09-01 | $0.0152700 | $0.0152900 | $0.0152900 | $0.0152700 |
| 2019-09-07 | $0.0133000 | $0.0139500 | $0.0157100 | $0.0139100 |
| 2019-09-08 | $0.0139500 | $0.0140000 | $0.0140000 | $0.0139500 |
| 2019-09-14 | $0.0130900 | $0.0115400 | $0.0137800 | $0.0115400 |
| 2019-09-15 | $0.0115400 | $0.0115900 | $0.0115900 | $0.0115400 |
| 2019-09-21 | $0.0122000 | $0.0119600 | $0.0124100 | $0.0116600 |
| 2019-09-22 | $0.0119600 | $0.0119600 | $0.0119600 | $0.0119600 |
| 2019-09-28 | $0.009417 | $0.008614 | $0.0162500 | $0.008614 |
| 2019-09-29 | $0.008614 | $0.008660 | $0.008660 | $0.008614 |
| 2019-10-05 | $0.0117500 | $0.0116300 | $0.0118400 | $0.0105900 |
| 2019-10-06 | $0.0116300 | $0.0118000 | $0.0118000 | $0.0116300 |
| 2019-10-12 | $0.0127500 | $0.0127800 | $0.0132000 | $0.0125300 |
| 2019-10-13 | $0.0127800 | $0.0127900 | $0.0127900 | $0.0127800 |
| 2019-10-19 | $0.0120400 | $0.0120500 | $0.0124500 | $0.0117300 |
| 2019-10-20 | $0.0120500 | $0.0121600 | $0.0121600 | $0.0120500 |
| 2019-10-26 | $0.0137000 | $0.0137600 | $0.0145000 | $0.0132100 |
| 2019-10-27 | $0.0137600 | $0.0139100 | $0.0139100 | $0.0137600 |
| 2019-11-02 | $0.0125900 | $0.0130400 | $0.0130400 | $0.0126700 |
| 2019-11-03 | $0.0130400 | $0.0130000 | $0.0130400 | $0.0130000 |
| 2019-11-09 | $0.0133300 | $0.0136300 | $0.0147600 | $0.0134400 |
| 2019-11-10 | $0.0136300 | $0.0136000 | $0.0136300 | $0.0136000 |
| 2019-11-16 | $0.0127000 | $0.0130800 | $0.0134200 | $0.0125700 |
| 2019-11-17 | $0.0130800 | $0.0131200 | $0.0131200 | $0.0130800 |
| 2019-11-23 | $0.0147100 | $0.0146600 | $0.0155000 | $0.0146600 |
| 2019-11-24 | $0.0146600 | $0.0147400 | $0.0147400 | $0.0146600 |
| 2019-11-30 | $0.0156600 | $0.0156800 | $0.0156800 | $0.0153400 |
| 2019-12-01 | $0.0156800 | $0.0156500 | $0.0156800 | $0.0156500 |
| 2019-12-07 | $0.0155000 | $0.0157300 | $0.0173500 | $0.0152700 |
| 2019-12-08 | $0.0157300 | $0.0156700 | $0.0157300 | $0.0156700 |
| 2019-12-14 | $0.0150300 | $0.0164100 | $0.0166900 | $0.0142800 |
| 2019-12-15 | $0.0164100 | $0.0163500 | $0.0164100 | $0.0163500 |
| 2019-12-21 | $0.0169300 | $0.0179900 | $0.0184900 | $0.0160500 |
| 2019-12-22 | $0.0179900 | $0.0182200 | $0.0182200 | $0.0179900 |
| 2019-12-28 | $0.0200200 | $0.0190500 | $0.0202900 | $0.0189700 |
| 2019-12-29 | $0.0190500 | $0.0190900 | $0.0190900 | $0.0190500 |
| 2020-01-04 | $0.0162200 | $0.0160300 | $0.0164700 | $0.0158900 |
| 2020-01-05 | $0.0160300 | $0.0160000 | $0.0160300 | $0.0160000 |
| 2020-01-11 | $0.0194600 | $0.0190600 | $0.0205500 | $0.0184600 |
| 2020-01-12 | $0.0190600 | $0.0190000 | $0.0190600 | $0.0190000 |
| 2020-01-18 | $0.0161300 | $0.0157100 | $0.0168000 | $0.0139700 |
| 2020-01-19 | $0.0157100 | $0.0154700 | $0.0157100 | $0.0154700 |
| 2020-01-25 | $0.0135000 | $0.0130800 | $0.0134000 | $0.0125900 |
| 2020-01-26 | $0.0130800 | $0.0129700 | $0.0130800 | $0.0129700 |
| 2020-02-01 | $0.0153700 | $0.0153900 | $0.0157000 | $0.0138700 |
| 2020-02-02 | $0.0153900 | $0.0153900 | $0.0153900 | $0.0153900 |
| 2020-02-08 | $0.0158400 | $0.0150400 | $0.0159100 | $0.0146600 |
| 2020-02-09 | $0.0150400 | $0.0150200 | $0.0150400 | $0.0150200 |
| 2020-02-15 | $0.0154900 | $0.0148900 | $0.0169800 | $0.0141200 |
| 2020-02-16 | $0.0148900 | $0.0146700 | $0.0148900 | $0.0146700 |
| 2020-02-22 | $0.0123000 | $0.0133300 | $0.0144300 | $0.0119400 |
| 2020-02-23 | $0.0133300 | $0.0133300 | $0.0133300 | $0.0133300 |
| 2020-02-29 | $0.0117200 | $0.0111400 | $0.0115200 | $0.0111400 |
| 2020-03-01 | $0.0111400 | $0.0109300 | $0.0111400 | $0.0109300 |
| 2020-03-07 | $0.0122100 | $0.0120500 | $0.0129100 | $0.0118800 |
| 2020-03-08 | $0.0120500 | $0.0117900 | $0.0120500 | $0.0117900 |
| 2020-03-14 | $0.006460 | $0.005943 | $0.005955 | $0.005656 |
| 2020-03-15 | $0.005943 | $0.005791 | $0.005943 | $0.005791 |
| 2020-03-21 | $0.006390 | $0.006052 | $0.006596 | $0.006025 |
| 2020-03-22 | $0.006052 | $0.006002 | $0.006052 | $0.006002 |
| 2020-03-28 | $0.005405 | $0.0048600 | $0.005398 | $0.0040060 |
| 2020-03-29 | $0.0048600 | $0.0048610 | $0.0048610 | $0.0048600 |
| 2020-04-04 | $0.006069 | $0.006257 | $0.006601 | $0.005982 |
| 2020-04-05 | $0.006257 | $0.006479 | $0.006479 | $0.006257 |
| 2020-04-11 | $0.007083 | $0.008196 | $0.009161 | $0.007094 |
| 2020-04-12 | $0.008196 | $0.008202 | $0.008202 | $0.008196 |
| 2020-04-18 | $0.007741 | $0.008354 | $0.008935 | $0.007410 |
| 2020-04-19 | $0.008354 | $0.008405 | $0.008427 | $0.008354 |
| 2020-04-25 | $0.007696 | $0.007989 | $0.009700 | $0.007465 |
| 2020-04-26 | $0.007989 | $0.007980 | $0.007989 | $0.007980 |
| 2020-05-02 | $0.009535 | $0.009251 | $0.0100600 | $0.008712 |
| 2020-05-03 | $0.009251 | $0.009072 | $0.009251 | $0.009071 |
| 2020-05-09 | $0.007945 | $0.007347 | $0.008015 | $0.007156 |
| 2020-05-10 | $0.007347 | $0.007303 | $0.007347 | $0.007251 |
| 2020-05-16 | $0.005587 | $0.005914 | $0.006102 | $0.005445 |
| 2020-05-17 | $0.005914 | $0.005705 | $0.005914 | $0.005705 |
| 2020-05-23 | $0.007877 | $0.007276 | $0.008103 | $0.006862 |
| 2020-05-24 | $0.007276 | $0.007263 | $0.007276 | $0.007263 |
| 2020-05-30 | $0.007168 | $0.007380 | $0.007965 | $0.007307 |
| 2020-05-31 | $0.007380 | $0.007346 | $0.007380 | $0.007346 |
| 2020-06-06 | $0.007202 | $0.007408 | $0.007432 | $0.007069 |
| 2020-06-07 | $0.007408 | $0.007394 | $0.007408 | $0.007394 |
| 2020-06-13 | $0.007459 | $0.007599 | $0.007789 | $0.007361 |
| 2020-06-14 | $0.007599 | $0.007594 | $0.007599 | $0.007594 |
| 2020-06-20 | $0.007502 | $0.007096 | $0.007897 | $0.006020 |
| 2020-06-21 | $0.007096 | $0.007109 | $0.007109 | $0.007096 |
| 2020-06-27 | $0.006746 | $0.006492 | $0.006558 | $0.006072 |
| 2020-06-28 | $0.006492 | $0.006466 | $0.006492 | $0.006466 |
| 2020-07-04 | $0.007678 | $0.007339 | $0.008486 | $0.007201 |
| 2020-07-05 | $0.007339 | $0.007344 | $0.007344 | $0.007339 |
| 2020-07-11 | $0.007429 | $0.007680 | $0.008206 | $0.007321 |
| 2020-07-12 | $0.007680 | $0.007543 | $0.007680 | $0.007543 |
| 2020-07-18 | $0.007216 | $0.007170 | $0.007570 | $0.007028 |
| 2020-07-19 | $0.007170 | $0.007177 | $0.007177 | $0.007170 |
| 2020-07-25 | $0.0117200 | $0.0128700 | $0.0171500 | $0.0118000 |
| 2020-07-26 | $0.0128700 | $0.0129900 | $0.0132000 | $0.0128700 |
| 2020-08-08 | $0.0102900 | $0.0109300 | $0.0114900 | $0.0103800 |
| 2020-08-09 | $0.0109300 | $0.0109500 | $0.0109500 | $0.0109300 |
| 2020-08-15 | $0.0103500 | $0.0105100 | $0.0107300 | $0.0099070 |
| 2020-08-16 | $0.0105100 | $0.0105200 | $0.0105200 | $0.0105100 |
| 2020-08-22 | $0.008807 | $0.008542 | $0.008977 | $0.008542 |
| 2020-08-23 | $0.008542 | $0.008547 | $0.008547 | $0.008542 |
| 2020-08-29 | $0.0138400 | $0.0129600 | $0.0142400 | $0.0121200 |
| 2020-08-30 | $0.0129600 | $0.0129600 | $0.0129600 | $0.0129600 |
| 2020-09-05 | $0.009571 | $0.007442 | $0.008616 | $0.007007 |
| 2020-09-06 | $0.007442 | $0.007398 | $0.007442 | $0.007398 |
| 2020-09-12 | $0.007966 | $0.008339 | $0.008533 | $0.007758 |
| 2020-09-13 | $0.008339 | $0.008310 | $0.008339 | $0.008310 |
| 2020-09-19 | $0.008039 | $0.007630 | $0.008131 | $0.006513 |
| 2020-09-20 | $0.007630 | $0.007608 | $0.007630 | $0.007608 |
| 2020-09-26 | $0.006794 | $0.006624 | $0.007013 | $0.006482 |
| 2020-09-27 | $0.006624 | $0.006624 | $0.006624 | $0.006624 |
| 2020-10-03 | $0.006452 | $0.006542 | $0.006648 | $0.006437 |
| 2020-10-04 | $0.006542 | $0.006547 | $0.006547 | $0.006543 |
| 2020-10-10 | $0.007674 | $0.008419 | $0.009346 | $0.007788 |
| 2020-10-11 | $0.008419 | $0.008436 | $0.008436 | $0.008419 |
| 2020-10-17 | $0.007249 | $0.007275 | $0.007616 | $0.006934 |
| 2020-10-18 | $0.007275 | $0.007271 | $0.007275 | $0.007271 |
| 2020-10-24 | $0.007762 | $0.008401 | $0.008532 | $0.007482 |
| 2020-10-25 | $0.008401 | $0.008386 | $0.008387 | $0.008386 |
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.