ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.7134 | $0.7137 | $0.6428 | $0.6476 | $59.19 | $305,598 |
| 2017-03-02 | $0.6504 | $0.6655 | $0.5506 | $0.6528 | $1,051.63 | $308,070 |
| 2017-03-03 | $0.6580 | $0.6645 | $0.5957 | $0.6066 | $46.81 | $286,251 |
| 2017-03-04 | $0.6071 | $1.38 | $0.5097 | $0.5577 | $694.84 | $263,170 |
| 2017-03-05 | $0.5585 | $0.5995 | $0.5431 | $0.5638 | $23.22 | $266,080 |
| 2017-03-06 | $0.5631 | $0.5810 | $0.5603 | $0.5760 | $40.61 | $274,427 |
| 2017-03-07 | $0.5786 | $0.6056 | $0.5325 | $0.5986 | $100.74 | $285,161 |
| 2017-03-08 | $0.5985 | $0.6782 | $0.5538 | $0.6519 | $1,869.06 | $310,576 |
| 2017-03-09 | $0.6517 | $0.6555 | $0.5143 | $0.5851 | $127.97 | $278,723 |
| 2017-03-10 | $0.5845 | $0.6671 | $0.2469 | $0.5338 | $290.22 | $254,300 |
| 2017-03-11 | $0.5336 | $0.6013 | $0.5336 | $0.5997 | $3.35 | $285,690 |
| 2017-03-12 | $0.5997 | $1.21 | $0.4625 | $0.6293 | $619.80 | $299,812 |
| 2017-03-13 | $0.6318 | $0.7110 | $0.6304 | $0.6948 | $8.14 | $331,012 |
| 2017-03-14 | $0.5759 | $0.5848 | $0.5112 | $0.5550 | $451.08 | $264,395 |
| 2017-03-15 | $0.5512 | $0.7006 | $0.5464 | $0.6611 | $47.91 | $314,931 |
| 2017-03-16 | $0.6299 | $0.7861 | $0.4600 | $0.4991 | $1,112.31 | $237,790 |
| 2017-03-17 | $0.4966 | $1.18 | $0.4921 | $0.7725 | $1,901.17 | $367,936 |
| 2017-03-18 | $0.7715 | $0.7838 | $0.5056 | $0.5599 | $11.27 | $266,657 |
| 2017-03-19 | $0.5597 | $0.7753 | $0.4954 | $0.7326 | $4,188.38 | $348,561 |
| 2017-03-20 | $0.7326 | $0.7439 | $0.6185 | $0.6242 | $905.72 | $297,001 |
| 2017-03-21 | $0.6257 | $0.8168 | $0.6253 | $0.6747 | $1,719.84 | $320,999 |
| 2017-03-22 | $0.6736 | $0.7379 | $0.6320 | $0.7082 | $688.68 | $336,952 |
| 2017-03-23 | $0.7087 | $0.7256 | $0.6589 | $0.6634 | $10.07 | $315,627 |
| 2017-03-24 | $0.6612 | $0.6769 | $0.5487 | $0.6457 | $100.75 | $307,232 |
| 2017-03-25 | $0.6462 | $0.6462 | $0.5833 | $0.6202 | $46.31 | $295,062 |
| 2017-03-26 | $0.6207 | $0.6642 | $0.6156 | $0.6537 | $4.73 | $310,998 |
| 2017-03-27 | $0.6556 | $0.6971 | $0.6495 | $0.6815 | $113.71 | $324,225 |
| 2017-03-28 | $0.6817 | $0.6902 | $0.6680 | $0.6806 | $11.49 | $323,835 |
| 2017-03-29 | $0.6799 | $0.7157 | $0.6534 | $0.6564 | $371.84 | $312,285 |
| 2017-03-30 | $0.6575 | $0.6748 | $0.6117 | $0.6736 | $4.08 | $320,498 |
| 2017-03-31 | $0.6721 | $1.03 | $0.6505 | $0.7749 | $1,062.72 | $367,921 |