ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.7768 | $0.7975 | $0.6858 | $0.7352 | $118.11 | $349,089 |
| 2017-04-02 | $0.7367 | $1.40 | $0.5290 | $1.10 | $10,244.10 | $521,664 |
| 2017-04-03 | $1.10 | $1.16 | $0.4887 | $0.8644 | $169.44 | $410,418 |
| 2017-04-04 | $0.8714 | $0.8974 | $0.7803 | $0.8601 | $8.36 | $408,403 |
| 2017-04-05 | $0.8658 | $0.9429 | $0.8007 | $0.8898 | $64.71 | $422,470 |
| 2017-04-06 | $0.8848 | $0.9016 | $0.7860 | $0.8152 | $59.29 | $387,056 |
| 2017-04-07 | $0.8165 | $0.8301 | $0.7720 | $0.7996 | $58.16 | $379,673 |
| 2017-04-08 | $0.7979 | $0.8305 | $0.7813 | $0.8224 | $59.81 | $390,506 |
| 2017-04-09 | $0.8180 | $0.8547 | $0.5718 | $0.5786 | $1,178.83 | $274,712 |
| 2017-04-10 | $0.5779 | $0.7732 | $0.5779 | $0.6904 | $2,236.48 | $327,833 |
| 2017-04-11 | $0.6906 | $0.8237 | $0.6654 | $0.7722 | $205.28 | $366,642 |
| 2017-04-12 | $0.7723 | $0.9994 | $0.7466 | $0.8077 | $771.34 | $383,526 |
| 2017-04-13 | $0.8078 | $0.8714 | $0.7044 | $0.7097 | $963.75 | $336,963 |
| 2017-04-14 | $0.7106 | $0.9523 | $0.6947 | $0.8741 | $516.92 | $415,020 |
| 2017-04-15 | $0.8755 | $0.9630 | $0.8656 | $0.9202 | $1,920.51 | $436,901 |
| 2017-04-16 | $0.9162 | $0.9853 | $0.8837 | $0.8930 | $155.61 | $423,995 |
| 2017-04-17 | $0.8943 | $0.9101 | $0.8463 | $0.8509 | $44.11 | $404,022 |
| 2017-04-18 | $0.8491 | $1.07 | $0.8486 | $0.9347 | $871.69 | $443,798 |
| 2017-04-19 | $0.9340 | $1.12 | $0.8812 | $0.9870 | $1,240.59 | $468,760 |
| 2017-04-20 | $0.9853 | $1.02 | $0.8193 | $0.8519 | $773.17 | $404,593 |
| 2017-04-21 | $0.8556 | $1.19 | $0.8495 | $1.10 | $164.99 | $523,546 |
| 2017-04-22 | $1.10 | $1.17 | $1.04 | $1.16 | $2,498.20 | $552,174 |
| 2017-04-23 | $1.16 | $1.16 | $0.9490 | $0.9583 | $94.05 | $455,852 |
| 2017-04-24 | $0.9589 | $1.13 | $0.9050 | $0.9482 | $547.88 | $451,069 |
| 2017-04-25 | $0.9452 | $1.08 | $0.9249 | $1.08 | $375.91 | $512,670 |
| 2017-04-26 | $1.07 | $1.30 | $0.9687 | $1.06 | $1,018.34 | $504,835 |
| 2017-04-27 | $1.06 | $1.31 | $1.06 | $1.26 | $1,806.34 | $597,668 |
| 2017-04-28 | $1.26 | $1.33 | $1.25 | $1.33 | $1,003.79 | $631,657 |
| 2017-04-29 | $1.33 | $1.41 | $1.31 | $1.32 | $2,421.89 | $628,489 |
| 2017-04-30 | $1.32 | $1.34 | $1.30 | $1.34 | $5,295.72 | $635,639 |