ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.7505 | $0.7677 | $0.6715 | $0.6920 | $849.40 | $339,025 |
| 2016-08-02 | $0.7046 | $0.7477 | $0.6000 | $0.6186 | $364.37 | $303,088 |
| 2016-08-03 | $0.6196 | $0.6469 | $0.5619 | $0.6376 | $619.68 | $312,382 |
| 2016-08-04 | $0.6375 | $0.6703 | $0.5568 | $0.6592 | $471.97 | $322,970 |
| 2016-08-05 | $0.6609 | $0.7286 | $0.6609 | $0.7160 | $418.18 | $350,809 |
| 2016-08-06 | $0.7160 | $0.7525 | $0.6951 | $0.7396 | $139.14 | $362,365 |
| 2016-08-07 | $0.7393 | $0.7507 | $0.7366 | $0.7435 | $110.30 | $364,264 |
| 2016-08-08 | $0.7433 | $0.7669 | $0.6911 | $0.7600 | $4,098.22 | $373,221 |
| 2016-08-09 | $0.7599 | $0.7614 | $0.6459 | $0.6547 | $534.73 | $321,399 |
| 2016-08-10 | $0.6552 | $0.7009 | $0.5660 | $0.5678 | $940.28 | $278,748 |
| 2016-08-11 | $0.5668 | $0.6375 | $0.5668 | $0.6354 | $79.92 | $311,946 |
| 2016-08-12 | $0.6361 | $0.6361 | $0.5624 | $0.5888 | $307.99 | $289,059 |
| 2016-08-13 | $0.5898 | $0.6440 | $0.5827 | $0.6277 | $876.23 | $308,161 |
| 2016-08-14 | $0.6281 | $0.6360 | $0.5950 | $0.6024 | $172.82 | $295,736 |
| 2016-08-15 | $0.6023 | $0.6130 | $0.5754 | $0.6070 | $121.89 | $297,970 |
| 2016-08-16 | $0.6070 | $0.6407 | $0.5999 | $0.6086 | $510.35 | $298,760 |
| 2016-08-17 | $0.6087 | $0.6663 | $0.6045 | $0.6525 | $4,041.44 | $320,335 |
| 2016-08-18 | $0.6523 | $0.7007 | $0.6399 | $0.6815 | $87.31 | $334,585 |
| 2016-08-19 | $0.6813 | $0.6813 | $0.6435 | $0.6691 | $23.44 | $328,470 |
| 2016-08-20 | $0.6694 | $0.7675 | $0.6017 | $0.7495 | $416.85 | $367,943 |
| 2016-08-21 | $0.7501 | $0.8211 | $0.7429 | $0.7513 | $329.31 | $368,830 |
| 2016-08-22 | $0.7518 | $0.7749 | $0.7467 | $0.7555 | $655.70 | $370,899 |
| 2016-08-23 | $0.7558 | $0.7571 | $0.7226 | $0.7455 | $161.41 | $366,000 |
| 2016-08-24 | $0.7456 | $0.7566 | $0.7188 | $0.7484 | $176.16 | $367,401 |
| 2016-08-25 | $0.7485 | $0.8226 | $0.6831 | $0.6831 | $398.27 | $335,325 |
| 2016-08-26 | $0.6817 | $0.6829 | $0.6727 | $0.6770 | $35.07 | $332,329 |
| 2016-08-27 | $0.6770 | $0.6770 | $0.5583 | $0.5600 | $595.02 | $274,898 |
| 2016-08-28 | $0.5597 | $0.8368 | $0.5595 | $0.7849 | $307.92 | $385,312 |
| 2016-08-29 | $0.7846 | $0.8724 | $0.6410 | $0.6584 | $2,337.27 | $323,220 |
| 2016-08-30 | $0.6550 | $0.7497 | $0.6550 | $0.7358 | $860.61 | $361,203 |
| 2016-08-31 | $0.7365 | $0.7365 | $0.5224 | $0.5251 | $709.86 | $257,792 |