ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.4367 | $0.4440 | $0.4002 | $0.4296 | $185.61 | $206,544 |
| 2016-12-02 | $0.4316 | $0.4347 | $0.4116 | $0.4295 | $92.00 | $206,465 |
| 2016-12-03 | $0.4296 | $0.7613 | $0.4127 | $0.4137 | $3,685.85 | $196,839 |
| 2016-12-04 | $0.4138 | $0.4467 | $0.4128 | $0.4436 | $3.20 | $211,032 |
| 2016-12-05 | $0.4436 | $0.4731 | $0.4141 | $0.4661 | $16.78 | $221,770 |
| 2016-12-06 | $0.4662 | $0.4662 | $0.4098 | $0.4199 | $0.8730 | $199,800 |
| 2016-12-07 | $0.4926 | $0.5748 | $0.4814 | $0.5703 | $91.10 | $271,312 |
| 2016-12-08 | $0.5739 | $0.6232 | $0.5263 | $0.5266 | $15.07 | $250,524 |
| 2016-12-09 | $0.5265 | $0.7738 | $0.5243 | $0.5982 | $9.15 | $284,585 |
| 2016-12-10 | $0.5983 | $0.7691 | $0.5972 | $0.7676 | $3.73 | $365,219 |
| 2016-12-11 | $0.7677 | $0.7677 | $0.4710 | $0.4724 | $0.9579 | $224,777 |
| 2016-12-12 | $0.4719 | $0.5202 | $0.4693 | $0.5108 | $0.5125 | $243,023 |
| 2016-12-13 | $0.5107 | $0.5158 | $0.5019 | $0.5050 | $1.45 | $240,256 |
| 2016-12-14 | $0.4974 | $0.4995 | $0.4786 | $0.4955 | $2.76 | $235,755 |
| 2016-12-15 | $0.4965 | $0.5032 | $0.4887 | $0.5000 | $1.39 | $237,868 |
| 2016-12-16 | $0.4999 | $0.5019 | $0.4837 | $0.4892 | $35.45 | $232,317 |
| 2016-12-17 | $0.4893 | $0.4919 | $0.4519 | $0.4533 | $110.83 | $215,244 |
| 2016-12-18 | $0.4531 | $0.4592 | $0.4452 | $0.4504 | $24.47 | $213,903 |
| 2016-12-19 | $0.4505 | $0.4635 | $0.4444 | $0.4576 | $138.68 | $217,316 |
| 2016-12-20 | $0.4576 | $0.4824 | $0.4546 | $0.4765 | $14.07 | $226,306 |
| 2016-12-21 | $0.4753 | $0.4757 | $0.4410 | $0.4609 | $195.42 | $218,893 |
| 2016-12-22 | $0.4602 | $0.4896 | $0.4561 | $0.4572 | $5.22 | $217,110 |
| 2016-12-23 | $0.4573 | $0.4789 | $0.4459 | $0.4485 | $134.66 | $212,975 |
| 2016-12-24 | $0.4498 | $0.4989 | $0.4012 | $0.4558 | $627.99 | $216,884 |
| 2016-12-25 | $0.4559 | $0.4861 | $0.4559 | $0.4850 | $10.12 | $230,765 |
| 2016-12-26 | $0.4847 | $0.5202 | $0.4847 | $0.5132 | $217.77 | $244,178 |
| 2016-12-27 | $0.5133 | $0.5147 | $0.4841 | $0.4972 | $8.74 | $236,579 |
| 2016-12-28 | $0.4975 | $0.4975 | $0.3799 | $0.4408 | $378.21 | $209,715 |
| 2016-12-29 | $0.4396 | $0.4518 | $0.4313 | $0.4433 | $17.01 | $210,925 |
| 2016-12-30 | $0.4432 | $0.5614 | $0.3903 | $0.5612 | $1,084.62 | $267,045 |
| 2016-12-31 | $0.5613 | $0.5615 | $0.4784 | $0.5010 | $68.78 | $238,378 |