ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.34 | $1.92 | $1.25 | $1.27 | $431.99 | $602,973 |
| 2017-05-02 | $1.27 | $1.46 | $1.21 | $1.43 | $7,614.18 | $673,261 |
| 2017-05-03 | $1.43 | $1.51 | $1.17 | $1.26 | $1,731.17 | $595,882 |
| 2017-05-04 | $1.26 | $1.40 | $1.24 | $1.35 | $312.74 | $634,729 |
| 2017-05-05 | $1.35 | $1.71 | $1.21 | $1.33 | $2,593.80 | $625,407 |
| 2017-05-06 | $1.33 | $2.41 | $1.27 | $2.39 | $1,840.10 | $1,129,590 |
| 2017-05-07 | $2.40 | $2.44 | $1.44 | $1.56 | $3,871.58 | $737,505 |
| 2017-05-08 | $1.56 | $1.93 | $1.46 | $1.79 | $19,375.20 | $844,168 |
| 2017-05-09 | $1.81 | $2.05 | $1.60 | $1.86 | $3,591.52 | $876,067 |
| 2017-05-10 | $1.85 | $3.41 | $1.80 | $1.92 | $673.88 | $907,295 |
| 2017-05-11 | $1.92 | $2.22 | $1.67 | $1.85 | $1,093.14 | $872,868 |
| 2017-05-12 | $1.85 | $2.09 | $1.64 | $1.94 | $3,556.98 | $916,707 |
| 2017-05-13 | $1.94 | $1.94 | $1.53 | $1.60 | $3,944.30 | $756,051 |
| 2017-05-14 | $1.61 | $1.95 | $1.45 | $1.93 | $4,095.97 | $911,895 |
| 2017-05-15 | $1.94 | $1.95 | $1.77 | $1.91 | $4,887.68 | $901,015 |
| 2017-05-16 | $1.92 | $2.02 | $1.63 | $1.97 | $16,131.50 | $928,025 |
| 2017-05-17 | $1.99 | $2.30 | $1.99 | $2.30 | $16,317.90 | $1,084,430 |
| 2017-05-18 | $2.30 | $2.61 | $2.29 | $2.61 | $16,306.60 | $1,232,710 |
| 2017-05-19 | $2.61 | $4.34 | $2.61 | $4.26 | $58,555.70 | $2,011,639 |
| 2017-05-20 | $4.28 | $7.75 | $3.63 | $7.75 | $21,318.40 | $3,656,694 |
| 2017-05-21 | $7.75 | $14.63 | $6.72 | $8.42 | $10,859.50 | $3,972,367 |
| 2017-05-22 | $8.42 | $11.98 | $7.74 | $9.39 | $88,774.70 | $4,432,362 |
| 2017-05-23 | $9.39 | $11.70 | $9.14 | $9.83 | $6,905.69 | $4,638,711 |
| 2017-05-24 | $9.83 | $13.09 | $6.00 | $8.82 | $8,802.52 | $4,163,444 |
| 2017-05-25 | $8.82 | $10.76 | $6.97 | $8.52 | $10,335.90 | $4,019,641 |
| 2017-05-26 | $8.51 | $8.61 | $6.05 | $6.05 | $809.15 | $2,855,468 |
| 2017-05-27 | $6.06 | $6.38 | $3.79 | $5.50 | $35,478.20 | $2,596,519 |
| 2017-05-28 | $5.51 | $6.97 | $5.37 | $6.19 | $7,164.49 | $2,921,887 |
| 2017-05-29 | $6.19 | $7.24 | $4.89 | $5.71 | $2,725.71 | $2,695,525 |
| 2017-05-30 | $5.72 | $7.07 | $5.42 | $5.95 | $11,775.90 | $2,805,981 |
| 2017-05-31 | $5.95 | $6.87 | $5.95 | $6.26 | $1,116.91 | $2,955,413 |