ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.6524 | $0.8096 | $0.6524 | $0.6777 | $253.08 | $318,998 |
| 2017-02-02 | $0.6776 | $0.8115 | $0.6526 | $0.7165 | $34.99 | $337,279 |
| 2017-02-03 | $0.7166 | $0.8129 | $0.6306 | $0.6316 | $265.95 | $297,276 |
| 2017-02-04 | $0.6339 | $0.7874 | $0.5978 | $0.6025 | $324.77 | $283,606 |
| 2017-02-05 | $0.6002 | $0.7451 | $0.5721 | $0.5729 | $12.06 | $269,658 |
| 2017-02-06 | $0.5733 | $0.9332 | $0.5249 | $0.9332 | $428.08 | $439,243 |
| 2017-02-07 | $0.9349 | $0.9530 | $0.8364 | $0.8426 | $593.08 | $396,596 |
| 2017-02-08 | $0.8430 | $0.8513 | $0.7460 | $0.7468 | $10.87 | $351,522 |
| 2017-02-09 | $0.7473 | $0.7759 | $0.7194 | $0.7649 | $66.61 | $360,211 |
| 2017-02-10 | $0.7640 | $1.01 | $0.7555 | $1.00 | $632.92 | $470,995 |
| 2017-02-11 | $1.00 | $1.02 | $0.5905 | $0.5907 | $598.22 | $278,167 |
| 2017-02-12 | $0.5902 | $0.7283 | $0.5885 | $0.6560 | $589.20 | $308,902 |
| 2017-02-13 | $0.6557 | $0.6664 | $0.6111 | $0.6111 | $1.22 | $287,763 |
| 2017-02-14 | $0.6120 | $0.7279 | $0.6120 | $0.6991 | $14.08 | $329,225 |
| 2017-02-15 | $0.6984 | $0.7064 | $0.6375 | $0.6377 | $0.7068 | $300,278 |
| 2017-02-16 | $0.6378 | $0.7151 | $0.6378 | $0.7096 | $0.7096 | $334,147 |
| 2017-02-17 | $0.7091 | $0.7324 | $0.7054 | $0.7225 | $1.13 | $340,214 |
| 2017-02-18 | $0.7234 | $0.7272 | $0.6511 | $0.6607 | $2.78 | $311,140 |
| 2017-02-19 | $0.6615 | $0.8507 | $0.6550 | $0.6569 | $42.23 | $309,356 |
| 2017-02-20 | $0.6579 | $0.8484 | $0.6206 | $0.7222 | $240.03 | $340,103 |
| 2017-02-21 | $0.7218 | $0.7397 | $0.6343 | $0.6536 | $357.75 | $307,777 |
| 2017-02-22 | $0.6533 | $0.8848 | $0.6463 | $0.7137 | $1,223.33 | $336,100 |
| 2017-02-23 | $0.7172 | $0.8479 | $0.6939 | $0.7610 | $149.02 | $358,344 |
| 2017-02-24 | $0.7623 | $0.8801 | $0.6782 | $0.8789 | $1,978.81 | $413,892 |
| 2017-02-25 | $0.8778 | $0.8806 | $0.7593 | $0.7918 | $647.32 | $372,864 |
| 2017-02-26 | $0.7925 | $0.8679 | $0.7840 | $0.8624 | $466.64 | $406,979 |
| 2017-02-27 | $0.8617 | $0.8686 | $0.7719 | $0.7829 | $153.42 | $369,478 |
| 2017-02-28 | $0.7837 | $0.7882 | $0.7003 | $0.7118 | $28.52 | $335,902 |