ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.6192 | $0.6260 | $0.5111 | $0.5146 | $744.99 | $249,892 |
| 2016-11-02 | $0.5147 | $0.6571 | $0.5130 | $0.6521 | $26.09 | $316,697 |
| 2016-11-03 | $0.6812 | $0.8766 | $0.6738 | $0.6887 | $4,108.12 | $331,156 |
| 2016-11-04 | $0.6890 | $0.7199 | $0.6543 | $0.6555 | $77.31 | $315,175 |
| 2016-11-05 | $0.6578 | $0.6817 | $0.6351 | $0.6609 | $58.51 | $317,769 |
| 2016-11-07 | $0.6738 | $0.6946 | $0.6652 | $0.6713 | $2.89 | $322,782 |
| 2016-11-08 | $0.6332 | $0.6421 | $0.6291 | $0.6350 | $198.91 | $305,328 |
| 2016-11-09 | $0.6349 | $0.6376 | $0.5857 | $0.5939 | $9.67 | $285,550 |
| 2016-11-10 | $0.5942 | $0.6634 | $0.5932 | $0.6593 | $0.02156 | $317,012 |
| 2016-11-11 | $0.6581 | $0.6600 | $0.5326 | $0.5330 | $456.41 | $256,264 |
| 2016-11-12 | $0.5329 | $0.5474 | $0.5003 | $0.5006 | $1.59 | $240,694 |
| 2016-11-13 | $0.5006 | $0.5873 | $0.5006 | $0.5719 | $172.27 | $274,978 |
| 2016-11-14 | $0.5719 | $0.5847 | $0.4972 | $0.4986 | $0.004986 | $239,728 |
| 2016-11-15 | $0.4941 | $0.5082 | $0.4447 | $0.4781 | $456.50 | $229,857 |
| 2016-11-16 | $0.4790 | $0.5129 | $0.4709 | $0.4914 | $73.53 | $236,247 |
| 2016-11-17 | $0.4848 | $0.5045 | $0.4848 | $0.5041 | $1.52 | $242,381 |
| 2016-11-18 | $0.5045 | $0.5537 | $0.4732 | $0.5428 | $0.6008 | $260,977 |
| 2016-11-19 | $0.5429 | $0.5486 | $0.3756 | $0.3757 | $10.44 | $180,663 |
| 2016-11-20 | $0.3758 | $0.4798 | $0.3637 | $0.4752 | $218.62 | $228,502 |
| 2016-11-21 | $0.4752 | $0.4755 | $0.4646 | $0.4691 | $6.71 | $225,538 |
| 2016-11-22 | $0.4692 | $0.6572 | $0.4671 | $0.6551 | $0.04165 | $314,990 |
| 2016-11-23 | $0.6551 | $0.6565 | $0.4687 | $0.5234 | $111.46 | $251,643 |
| 2016-11-24 | $0.5232 | $0.5260 | $0.5156 | $0.5156 | $3.60 | $247,926 |
| 2016-11-26 | $0.6114 | $0.6126 | $0.4520 | $0.4601 | $67.67 | $221,199 |
| 2016-11-27 | $0.4600 | $0.4606 | $0.3670 | $0.3673 | $5.51 | $176,619 |
| 2016-11-28 | $0.4636 | $0.4929 | $0.4547 | $0.4822 | $9.17 | $231,851 |
| 2016-11-29 | $0.4826 | $0.4968 | $0.4754 | $0.4805 | $0.9621 | $231,032 |
| 2016-11-30 | $0.4810 | $0.4832 | $0.4361 | $0.4366 | $1.30 | $209,927 |