首页
快讯
资讯
APP
搜索
OPY
Openpay
市值排名：
No.3449
+ 加入自选
OPY行情
平台数据
基本资料
持币地址
历史数据
$0.019070
历史最低价
$0.4760
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-05
0.00143
0.00143
0.00143
0
--
--
2.
2021-06-25
0.00143
0.00143
0.00143
0
--
--
3.
2021-06-23
0.00143
0.00143
0.00143
0
--
--
4.
2021-06-21
0.00145
0.00145
0.00143
0.00143
23.2445
--
5.
2021-06-20
0.00144
0.00145
0.00144
0.00144
28.1108
--
6.
2021-06-19
0.00144
0.00145
0.00143
0.00144
22.7276
--
7.
2021-06-18
0.00143
0.00144
0.00143
0.00144
22.8749
--
8.
2021-06-17
0.00144
0.00144
0.00143
0.00143
22.5637
--
9.
2021-06-16
0.00144
0.00144
0.00143
0.00143
16.3849
--
10.
2021-06-15
0.00143
0.00144
0.00143
0.00144
11.2859
--
11.
2021-06-14
0.00144
0.00144
0.00143
0.00143
11.2936
--
12.
2021-06-13
0.00143
0.00144
0.00142
0.00144
11.3014
--
13.
2021-06-12
0.00144
0.00144
0.00142
0.00143
11.4003
--
14.
2021-06-11
0.00144
0.00144
0.00142
0.00144
4268.48
--
15.
2021-06-10
0.00142
0.00144
0.00142
0.00142
1.33万
--
16.
2021-06-09
0.00142
0.00144
0.0014
0.00142
1.33万
--
17.
2021-06-08
0.0014
0.00142
0.0014
0.00142
1.32万
--
18.
2021-06-07
0.01462
0.01465
0.00136
0.0014
1.24万
--
19.
2021-06-06
0.01467
0.01468
0.01453
0.01462
13.5万
--
20.
2021-06-05
0.01465
0.01468
0.01455
0.01467
13.77万
--
21.
2021-06-04
0.01457
0.01468
0.01455
0.01464
13.67万
--
22.
2021-06-03
0.01464
0.01468
0.01455
0.01457
13.72万
--
23.
2021-06-02
0.0146
0.01468
0.01455
0.01464
13.67万
--
24.
2021-06-01
0.01459
0.01468
0.01455
0.0146
13.8万
--
25.
2021-05-31
0.01454
0.01468
0.01448
0.0146
13.59万
--
26.
2021-05-30
0.01449
0.01468
0.01448
0.01454
13.63万
--
27.
2021-05-29
0.01756
0.01758
0.01447
0.01449
8.73万
--
28.
2021-05-28
0.01741
0.01758
0.01739
0.01756
15.46万
--
29.
2021-05-27
0.01745
0.01746
0.01739
0.01741
15.9万
--
30.
2021-05-26
0.01739
0.01746
0.01739
0.01745
16.18万
--
31.
2021-05-25
0.01745
0.01746
0.01739
0.01739
16.14万
--
32.
2021-05-24
0.01743
0.01746
0.01739
0.01746
16.47万
--
33.
2021-05-23
0.01743
0.01746
0.01739
0.01743
16.35万
--
34.
2021-05-22
0.01741
0.01746
0.01739
0.01743
16.1万
--
35.
2021-05-21
0.01741
0.01746
0.01739
0.01742
15.89万
--
36.
2021-05-20
0.01739
0.01746
0.01739
0.01741
16.37万
--
37.
2021-05-19
0.01741
0.01746
0.01739
0.01739
16.18万
--
38.
2021-05-18
0.01741
0.01746
0.01739
0.0174
16.31万
--
39.
2021-05-17
0.01742
0.01746
0.01739
0.01741
15.67万
--
40.
2021-05-16
0.01743
0.01746
0.01739
0.01742
16.2万
--
41.
2021-05-15
0.01745
0.01746
0.01739
0.01742
16.52万
--
42.
2021-05-14
0.01739
0.01746
0.01739
0.01745
16.09万
--
43.
2021-05-13
0.01744
0.01746
0.01739
0.01739
15.99万
--
44.
2021-05-12
0.01742
0.01746
0.01739
0.01744
16.46万
--
45.
2021-05-11
0.01739
0.01746
0.01739
0.01742
16.3万
--
46.
2021-05-10
0.01746
0.01746
0.01739
0.01739
16.47万
--
47.
2021-05-09
0.0174
0.01746
0.01739
0.01746
16.16万
--
48.
2021-05-08
0.01743
0.01746
0.01739
0.0174
16.29万
--
49.
2021-05-07
0.01744
0.01746
0.01739
0.01743
16.07万
--
50.
2021-05-06
0.01747
0.01748
0.01732
0.01742
14.6万
--
51.
2021-05-05
0.01736
0.01748
0.01732
0.01748
16.51万
--
52.
2021-05-04
0.01737
0.01748
0.01732
0.01736
15.96万
--
53.
2021-05-03
0.0174
0.01748
0.01737
0.01738
16.49万
--
54.
2021-05-02
0.01919
0.01919
0.01737
0.0174
15.84万
--
55.
2021-05-01
0.01919
0.0192
0.01918
0.01919
14.6356
--
56.
2021-04-30
0.01918
0.0192
0.01918
0.0192
14.764
--
57.
2021-04-29
0.0192
0.0192
0.01918
0.01918
14.7333
--
58.
2021-04-28
0.01918
0.0192
0.01918
0.0192
14.7016
--
59.
2021-04-27
0.01918
0.0192
0.01918
0.01918
14.6748
--
60.
2021-04-26
0.01922
0.01935
0.01918
0.01919
14.1万
--
61.
2021-04-25
0.01926
0.01935
0.01921
0.01922
17.54万
--
62.
2021-04-24
0.01924
0.01935
0.0192
0.01927
18.11万
--
63.
2021-04-23
0.01932
0.01935
0.01919
0.01924
17.89万
--
64.
2021-04-22
0.01921
0.01935
0.01919
0.01932
17.79万
--
65.
2021-04-21
0.01928
0.01935
0.01919
0.0192
17.58万
--
66.
2021-04-20
0.01922
0.01935
0.01919
0.01928
17.95万
--
67.
2021-04-19
0.01929
0.01935
0.01919
0.01922
17.78万
--
68.
2021-04-18
0.01933
0.01935
0.01919
0.01929
18.25万
--
69.
2021-04-17
0.01931
0.01935
0.01919
0.01933
18.63万
--
70.
2021-04-16
0.01928
0.01935
0.01919
0.01931
17.91万
--
71.
2021-04-15
0.01927
0.01935
0.01919
0.01928
17.95万
--
72.
2021-04-14
0.01922
0.01935
0.01919
0.01929
17.92万
--
73.
2021-04-13
0.01928
0.01935
0.01919
0.01922
18.09万
--
74.
2021-04-12
0.01923
0.01935
0.01919
0.01928
17.98万
--
75.
2021-04-11
0.01931
0.01935
0.01919
0.01923
17.8万
--
76.
2021-04-10
0.01921
0.01935
0.01919
0.01931
18.21万
--
77.
2021-04-09
0.01934
0.01935
0.01919
0.01921
17.95万
--
78.
2021-04-08
0.01921
0.01935
0.01919
0.01934
18.23万
--
79.
2021-04-07
0.01919
0.01935
0.01919
0.0192
17.86万
--
80.
2021-04-06
0.01923
0.01935
0.01919
0.01919
17.69万
--
81.
2021-04-05
0.01919
0.01935
0.01919
0.01923
17.93万
--
82.
2021-04-04
0.01919
0.01935
0.01919
0.01919
17.89万
--
83.
2021-04-03
0.01919
0.01935
0.01919
0.01919
18.02万
--
84.
2021-04-02
0.01928
0.01935
0.01919
0.01919
17.84万
--
85.
2021-04-01
0.01932
0.01935
0.01919
0.01928
17.75万
--
86.
2021-03-31
0.01923
0.01935
0.01919
0.01932
18.18万
--
87.
2021-03-30
0.01926
0.01935
0.01919
0.01923
17.91万
--
88.
2021-03-29
0.01926
0.01935
0.01919
0.01926
18.03万
--
89.
2021-03-28
0.01925
0.01935
0.01919
0.01926
18.35万
--
90.
2021-03-27
0.01926
0.01935
0.01919
0.01925
18.03万
--
91.
2021-03-26
0.01933
0.01935
0.01919
0.01926
18.1万
--
92.
2021-03-25
0.01924
0.01935
0.01919
0.01933
17.9万
--
93.
2021-03-24
0.01942
0.01945
0.01919
0.01924
18.26万
--
94.
2021-03-23
0.01928
0.01945
0.01919
0.01944
18.22万
--
95.
2021-03-22
0.01937
0.01945
0.01919
0.01928
18.23万
--
96.
2021-03-21
0.01934
0.01945
0.01919
0.01937
17.92万
--
97.
2021-03-20
0.0193
0.01945
0.01919
0.01934
18.07万
--
98.
2021-03-19
0.01921
0.01945
0.01919
0.0193
18.1万
--
99.
2021-03-18
0.01944
0.01945
0.01919
0.0192
17.83万
--
100.
2021-03-17
0.01923
0.01945
0.01919
0.01945
18.41万
--
