ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.5250 | $0.5293 | $0.5190 | $0.5232 | $707.26 | $256,866 |
| 2016-09-02 | $0.5426 | $0.6864 | $0.5106 | $0.6791 | $851.05 | $333,384 |
| 2016-09-03 | $0.6791 | $0.6853 | $0.6125 | $0.6151 | $361.31 | $301,985 |
| 2016-09-04 | $0.6156 | $0.6156 | $0.5554 | $0.6026 | $179.67 | $295,845 |
| 2016-09-05 | $0.6031 | $0.6580 | $0.5166 | $0.6460 | $588.26 | $317,126 |
| 2016-09-06 | $0.6471 | $0.7628 | $0.6180 | $0.6184 | $2,032.70 | $303,586 |
| 2016-09-07 | $0.6185 | $0.6995 | $0.5966 | $0.5978 | $483.88 | $293,491 |
| 2016-09-08 | $0.5978 | $0.6108 | $0.5972 | $0.6045 | $470.93 | $296,764 |
| 2016-09-09 | $0.6044 | $0.6926 | $0.6003 | $0.6926 | $4.51 | $339,995 |
| 2016-09-10 | $0.6917 | $0.7275 | $0.6819 | $0.7102 | $0.0001420 | $348,638 |
| 2016-09-11 | $0.7108 | $0.7397 | $0.7059 | $0.7112 | $43.13 | $349,161 |
| 2016-09-12 | $0.7084 | $0.7893 | $0.7069 | $0.7606 | $11.09 | $373,412 |
| 2016-09-13 | $0.7608 | $0.8077 | $0.5993 | $0.7886 | $2.63 | $387,140 |
| 2016-09-14 | $0.7874 | $0.7956 | $0.7538 | $0.7953 | $12,541.30 | $390,406 |
| 2016-09-15 | $0.7925 | $0.8026 | $0.7542 | $0.7785 | $24.75 | $382,196 |
| 2016-09-16 | $0.7781 | $0.7822 | $0.3035 | $0.4611 | $1,431.91 | $226,372 |
| 2016-09-17 | $0.4614 | $0.6465 | $0.4556 | $0.5809 | $59.90 | $285,167 |
| 2016-09-18 | $0.5807 | $0.7308 | $0.5797 | $0.5949 | $134.75 | $292,062 |
| 2016-09-19 | $0.5950 | $0.6815 | $0.5103 | $0.6554 | $224.89 | $321,763 |
| 2016-09-20 | $0.6555 | $0.6575 | $0.5089 | $0.5095 | $421.49 | $250,147 |
| 2016-09-21 | $0.5165 | $0.9612 | $0.5035 | $0.5360 | $156.63 | $263,134 |
| 2016-09-22 | $0.5358 | $0.6669 | $0.5216 | $0.6632 | $1,439.19 | $325,094 |
| 2016-09-23 | $0.6632 | $0.6905 | $0.5176 | $0.6905 | $1,775.78 | $337,284 |
| 2016-09-24 | $0.6881 | $0.6908 | $0.5591 | $0.5630 | $383.57 | $275,015 |
| 2016-09-25 | $0.5630 | $0.7104 | $0.5625 | $0.7071 | $0.002546 | $345,421 |
| 2016-09-26 | $0.7048 | $0.7064 | $0.5894 | $0.5966 | $3.22 | $291,449 |
| 2016-09-27 | $0.5969 | $0.7046 | $0.5538 | $0.7030 | $132.16 | $343,390 |
| 2016-09-28 | $0.7027 | $0.7082 | $0.6140 | $0.6919 | $658.87 | $338,002 |
| 2016-09-29 | $0.6920 | $0.6945 | $0.6593 | $0.6610 | $21.82 | $322,916 |