ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $8.92 | $10.97 | $8.73 | $10.41 | $15,789.00 | $4,921,837 |
| 2017-07-02 | $10.41 | $11.15 | $8.88 | $9.10 | $15,493.50 | $4,299,764 |
| 2017-07-03 | $9.09 | $11.25 | $9.07 | $11.23 | $4,167.99 | $5,309,362 |
| 2017-07-04 | $11.22 | $11.60 | $11.05 | $11.53 | $5,916.36 | $5,451,298 |
| 2017-07-05 | $11.53 | $11.68 | $10.10 | $10.58 | $5,581.53 | $5,000,249 |
| 2017-07-06 | $10.58 | $10.61 | $10.10 | $10.14 | $291.73 | $4,790,724 |
| 2017-07-07 | $10.14 | $10.14 | $9.98 | $10.01 | $288.00 | $4,732,068 |
| 2017-07-08 | $10.01 | $10.07 | $8.66 | $10.07 | $289.76 | $4,759,482 |
| 2017-07-09 | $10.07 | $10.07 | $6.92 | $7.28 | $1,993.97 | $3,441,022 |
| 2017-07-10 | $7.28 | $8.54 | $6.58 | $7.24 | $1,987.02 | $3,420,987 |
| 2017-07-11 | $7.23 | $7.23 | $5.67 | $6.58 | $3,379.91 | $3,111,477 |
| 2017-07-12 | $6.57 | $6.67 | $6.52 | $6.66 | $3,427.20 | $3,149,823 |
| 2017-07-13 | $6.67 | $7.15 | $6.59 | $6.61 | $3,395.09 | $3,123,152 |
| 2017-07-14 | $6.61 | $6.61 | $6.45 | $6.50 | $3,328.26 | $3,072,488 |
| 2017-07-15 | $6.50 | $6.50 | $6.33 | $6.33 | $3,211.27 | $2,992,956 |
| 2017-07-16 | $6.33 | $6.37 | $6.23 | $6.28 | $3,173.66 | $2,969,957 |
| 2017-07-17 | $6.28 | $6.40 | $4.33 | $4.87 | $11,350.70 | $2,302,623 |
| 2017-07-18 | $4.88 | $5.94 | $4.73 | $5.70 | $6,202.15 | $2,693,287 |
| 2017-07-19 | $5.70 | $6.01 | $4.65 | $4.66 | $1,150.31 | $2,202,011 |
| 2017-07-20 | $4.66 | $6.11 | $4.66 | $6.08 | $345.68 | $2,872,128 |
| 2017-07-21 | $6.09 | $6.56 | $5.83 | $6.23 | $584.14 | $2,945,615 |
| 2017-07-22 | $6.23 | $9.10 | $6.23 | $7.07 | $5,203.55 | $3,341,818 |
| 2017-07-23 | $7.07 | $8.53 | $6.33 | $6.33 | $1,268.06 | $2,993,098 |
| 2017-07-24 | $6.34 | $6.82 | $6.22 | $6.81 | $2,481.05 | $3,219,118 |
| 2017-07-25 | $6.81 | $10.04 | $6.58 | $9.68 | $4,026.38 | $4,576,103 |
| 2017-07-26 | $9.68 | $9.77 | $5.65 | $5.91 | $4,848.26 | $2,794,788 |
| 2017-07-27 | $5.92 | $9.29 | $5.39 | $5.83 | $10,016.40 | $2,756,159 |
| 2017-07-28 | $5.84 | $5.92 | $5.45 | $5.59 | $2,579.08 | $2,640,950 |
| 2017-07-29 | $5.58 | $5.59 | $4.72 | $5.00 | $3,535.93 | $2,365,415 |
| 2017-07-30 | $5.01 | $5.16 | $4.35 | $4.54 | $4,002.13 | $2,145,364 |
| 2017-07-31 | $4.54 | $4.54 | $4.48 | $4.51 | $3,979.45 | $2,133,297 |