ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.6364 | $0.6427 | $0.5218 | $0.5219 | $1,777.47 | $254,939 |
| 2016-10-02 | $0.5219 | $0.5219 | $0.5182 | $0.5188 | $0.01629 | $253,458 |
| 2016-10-03 | $0.6876 | $0.7547 | $0.5875 | $0.7378 | $5,080.28 | $358,311 |
| 2016-10-04 | $0.7379 | $0.7670 | $0.6851 | $0.6879 | $7.57 | $334,079 |
| 2016-10-05 | $0.6872 | $0.7070 | $0.6792 | $0.7003 | $353.39 | $340,071 |
| 2016-10-06 | $0.7027 | $0.7581 | $0.7018 | $0.7296 | $62.73 | $354,319 |
| 2016-10-07 | $0.7296 | $0.8648 | $0.7212 | $0.8638 | $0.00008638 | $419,481 |
| 2016-10-08 | $0.8640 | $0.8659 | $0.6934 | $0.6996 | $0.4895 | $339,752 |
| 2016-10-09 | $0.6996 | $0.6996 | $0.5549 | $0.5549 | $304.60 | $269,495 |
| 2016-10-10 | $0.5551 | $0.7042 | $0.5546 | $0.6985 | $0.7325 | $339,201 |
| 2016-10-11 | $0.7033 | $0.7033 | $0.6758 | $0.6889 | $0.03424 | $334,545 |
| 2016-10-12 | $0.6690 | $0.6771 | $0.5737 | $0.5738 | $281.73 | $278,638 |
| 2016-10-13 | $0.5736 | $0.5762 | $0.5732 | $0.5748 | $282.26 | $279,157 |
| 2016-10-14 | $0.6386 | $0.6534 | $0.6331 | $0.6331 | $0.6398 | $307,454 |
| 2016-10-15 | $0.6305 | $0.6322 | $0.6217 | $0.6322 | $19.42 | $307,032 |
| 2016-10-16 | $0.6326 | $0.6326 | $0.5772 | $0.6181 | $538.30 | $300,151 |
| 2016-10-17 | $0.6183 | $0.7188 | $0.5754 | $0.6407 | $19.69 | $311,145 |
| 2016-10-18 | $0.6407 | $0.6504 | $0.6043 | $0.6246 | $4.81 | $303,312 |
| 2016-10-19 | $0.6259 | $0.6334 | $0.6162 | $0.6175 | $0.8994 | $299,863 |
| 2016-10-21 | $0.6368 | $0.6402 | $0.6001 | $0.6067 | $384.29 | $294,646 |
| 2016-10-22 | $0.6067 | $0.7312 | $0.5753 | $0.7309 | $830.91 | $354,939 |
| 2016-10-23 | $0.7312 | $0.7340 | $0.6073 | $0.6108 | $517.03 | $296,605 |
| 2016-10-24 | $0.6081 | $0.7513 | $0.6068 | $0.6503 | $159.20 | $315,783 |
| 2016-10-25 | $0.6501 | $0.7603 | $0.6460 | $0.7546 | $13.13 | $366,428 |
| 2016-10-26 | $0.7547 | $0.7621 | $0.6681 | $0.6739 | $26.90 | $327,251 |
| 2016-10-27 | $0.6736 | $0.7482 | $0.6736 | $0.7224 | $81.90 | $350,804 |
| 2016-10-28 | $0.7227 | $0.7250 | $0.7183 | $0.7240 | $68.95 | $351,596 |
| 2016-10-29 | $0.7241 | $0.7241 | $0.6044 | $0.6386 | $621.99 | $310,129 |
| 2016-10-30 | $0.6386 | $0.6898 | $0.5724 | $0.6898 | $350.24 | $334,982 |
| 2016-10-31 | $0.6899 | $0.7335 | $0.5845 | $0.6193 | $1,288.40 | $300,735 |