ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.4991 | $0.9032 | $0.3967 | $0.6823 | $8,729.15 | $324,637 |
| 2017-01-02 | $0.6825 | $1.05 | $0.6761 | $0.9500 | $7,718.72 | $444,709 |
| 2017-01-03 | $0.9486 | $0.9486 | $0.7618 | $0.8239 | $258.33 | $387,023 |
| 2017-01-04 | $0.8228 | $1.13 | $0.8228 | $1.07 | $52.50 | $504,161 |
| 2017-01-05 | $1.07 | $1.09 | $0.6775 | $0.7119 | $70.78 | $335,103 |
| 2017-01-06 | $0.7126 | $0.7246 | $0.6495 | $0.6865 | $13.97 | $323,164 |
| 2017-01-07 | $0.6871 | $0.6894 | $0.5783 | $0.6262 | $13.76 | $294,777 |
| 2017-01-08 | $0.6266 | $0.8313 | $0.6266 | $0.6494 | $18.86 | $305,706 |
| 2017-01-09 | $0.6492 | $0.7685 | $0.6321 | $0.6575 | $53.62 | $309,523 |
| 2017-01-10 | $0.6573 | $0.6862 | $0.6529 | $0.6693 | $54.56 | $315,048 |
| 2017-01-11 | $0.6692 | $0.6821 | $0.5857 | $0.6007 | $48.91 | $282,781 |
| 2017-01-12 | $0.6003 | $0.6749 | $0.5840 | $0.6474 | $52.61 | $304,734 |
| 2017-01-13 | $0.6483 | $0.6608 | $0.6322 | $0.6429 | $52.31 | $302,617 |
| 2017-01-14 | $0.6441 | $0.6654 | $0.6308 | $0.6623 | $53.80 | $311,747 |
| 2017-01-15 | $0.6628 | $0.6663 | $0.5878 | $0.5938 | $85.21 | $279,545 |
| 2017-01-16 | $0.5928 | $0.6164 | $0.5913 | $0.6105 | $87.38 | $287,388 |
| 2017-01-17 | $0.6110 | $0.6352 | $0.6103 | $0.6337 | $90.93 | $298,316 |
| 2017-01-18 | $0.6338 | $0.6396 | $0.6086 | $0.6276 | $90.07 | $295,453 |
| 2017-01-19 | $0.6291 | $0.6344 | $0.5601 | $0.5699 | $375.14 | $268,286 |
| 2017-01-20 | $0.5699 | $0.5724 | $0.5589 | $0.5706 | $375.61 | $268,623 |
| 2017-01-21 | $0.5707 | $0.5720 | $0.5457 | $0.5577 | $367.12 | $262,550 |
| 2017-01-22 | $0.5577 | $0.5612 | $0.5322 | $0.5430 | $357.43 | $255,619 |
| 2017-01-23 | $0.5428 | $0.5538 | $0.5322 | $0.5436 | $357.81 | $255,891 |
| 2017-01-24 | $0.5434 | $0.5963 | $0.5403 | $0.5823 | $12.79 | $274,126 |
| 2017-01-25 | $0.5834 | $0.8990 | $0.5800 | $0.8847 | $2,382.02 | $416,473 |
| 2017-01-26 | $0.8315 | $0.8337 | $0.5713 | $0.5890 | $330.03 | $277,256 |
| 2017-01-27 | $0.5896 | $0.6012 | $0.5668 | $0.5993 | $0.3901 | $282,098 |
| 2017-01-28 | $0.5993 | $0.6011 | $0.5543 | $0.5611 | $9.88 | $264,117 |
| 2017-01-29 | $0.5611 | $0.6048 | $0.5437 | $0.5608 | $9.49 | $263,981 |
| 2017-01-30 | $0.5608 | $0.5686 | $0.5457 | $0.5614 | $17.04 | $264,295 |
| 2017-01-31 | $0.5613 | $0.6568 | $0.5551 | $0.6538 | $55.04 | $307,779 |