ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $6.26 | $7.71 | $6.26 | $7.25 | $4,392.69 | $3,419,881 |
| 2017-06-02 | $7.25 | $9.67 | $7.25 | $9.51 | $12,026.00 | $4,485,019 |
| 2017-06-03 | $9.51 | $12.36 | $8.59 | $9.00 | $8,951.53 | $4,245,291 |
| 2017-06-04 | $8.99 | $12.28 | $8.86 | $12.27 | $33,360.60 | $5,789,490 |
| 2017-06-05 | $12.27 | $12.59 | $10.32 | $11.39 | $36,364.40 | $5,382,622 |
| 2017-06-06 | $11.39 | $12.26 | $10.46 | $11.57 | $1,017.57 | $5,470,629 |
| 2017-06-07 | $11.58 | $12.84 | $11.04 | $11.20 | $19,248.10 | $5,294,899 |
| 2017-06-08 | $11.20 | $12.64 | $9.61 | $10.94 | $7,442.26 | $5,171,632 |
| 2017-06-09 | $10.94 | $13.86 | $10.88 | $13.41 | $52,456.10 | $6,336,286 |
| 2017-06-10 | $13.42 | $15.45 | $11.92 | $13.09 | $9,513.06 | $6,187,780 |
| 2017-06-11 | $13.09 | $14.80 | $12.82 | $13.71 | $1,115.14 | $6,481,768 |
| 2017-06-12 | $13.71 | $14.85 | $12.20 | $13.40 | $21,633.30 | $6,333,025 |
| 2017-06-13 | $13.38 | $14.35 | $12.57 | $12.74 | $9,756.92 | $6,022,589 |
| 2017-06-14 | $12.74 | $14.32 | $12.02 | $12.11 | $14,742.50 | $5,721,606 |
| 2017-06-15 | $12.11 | $12.98 | $10.94 | $12.77 | $32,733.00 | $6,033,649 |
| 2017-06-16 | $12.76 | $12.99 | $11.80 | $11.88 | $24,086.40 | $5,616,300 |
| 2017-06-17 | $11.88 | $14.28 | $11.61 | $12.96 | $21,651.70 | $6,125,296 |
| 2017-06-18 | $12.96 | $12.96 | $11.81 | $12.35 | $9,010.80 | $5,835,751 |
| 2017-06-19 | $12.35 | $13.34 | $11.02 | $12.88 | $21,434.30 | $6,085,357 |
| 2017-06-20 | $12.88 | $13.22 | $10.84 | $10.84 | $10,809.40 | $5,125,265 |
| 2017-06-21 | $10.84 | $10.99 | $9.84 | $10.88 | $5,645.85 | $5,141,240 |
| 2017-06-22 | $10.88 | $11.82 | $10.82 | $11.56 | $1,234.95 | $5,463,634 |
| 2017-06-23 | $11.56 | $12.15 | $11.17 | $11.55 | $12,412.30 | $5,456,923 |
| 2017-06-24 | $11.55 | $11.55 | $9.66 | $9.87 | $5,445.25 | $4,667,381 |
| 2017-06-25 | $9.87 | $11.89 | $9.44 | $9.92 | $13,802.60 | $4,689,402 |
| 2017-06-26 | $9.92 | $10.21 | $9.00 | $9.26 | $9,313.41 | $4,377,846 |
| 2017-06-27 | $9.26 | $9.28 | $8.41 | $9.28 | $4,328.78 | $4,387,384 |
| 2017-06-28 | $9.32 | $9.69 | $9.24 | $9.27 | $3,162.61 | $4,383,565 |
| 2017-06-29 | $9.27 | $9.57 | $8.98 | $9.22 | $3,083.58 | $4,356,345 |
| 2017-06-30 | $9.22 | $9.37 | $8.90 | $8.92 | $2,965.29 | $4,213,875 |