ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $4.57 | $5.61 | $4.48 | $5.61 | $4,662.36 | $2,651,713 |
| 2017-08-02 | $5.61 | $5.89 | $4.34 | $4.49 | $200.09 | $2,121,849 |
| 2017-08-03 | $4.48 | $4.55 | $4.46 | $4.53 | $201.95 | $2,140,212 |
| 2017-08-04 | $4.68 | $13.86 | $4.44 | $9.00 | $5,398.94 | $4,192,060 |
| 2017-08-05 | $8.97 | $9.51 | $7.36 | $8.77 | $8,126.82 | $4,086,189 |
| 2017-08-06 | $8.77 | $8.95 | $7.67 | $7.75 | $2,147.46 | $3,608,445 |
| 2017-08-07 | $7.75 | $9.01 | $7.39 | $7.86 | $343.00 | $3,658,859 |
| 2017-08-08 | $7.86 | $9.50 | $7.75 | $7.85 | $4,111.02 | $3,656,823 |
| 2017-08-09 | $7.85 | $9.47 | $7.69 | $8.92 | $1,109.49 | $4,154,520 |
| 2017-08-10 | $8.91 | $9.89 | $8.32 | $9.07 | $4,158.47 | $4,222,147 |
| 2017-08-11 | $9.06 | $10.62 | $9.04 | $10.29 | $3,640.43 | $4,792,292 |
| 2017-08-12 | $10.29 | $10.87 | $10.14 | $10.50 | $889.62 | $4,889,542 |
| 2017-08-13 | $10.49 | $10.80 | $9.49 | $9.59 | $3,868.17 | $4,468,397 |
| 2017-08-14 | $9.59 | $10.24 | $6.89 | $6.93 | $4,666.93 | $3,227,905 |
| 2017-08-15 | $6.94 | $9.85 | $6.16 | $9.74 | $16,230.90 | $4,536,080 |
| 2017-08-16 | $9.75 | $9.90 | $6.77 | $7.02 | $1,041.29 | $3,269,907 |
| 2017-08-17 | $7.02 | $7.06 | $5.69 | $6.59 | $1,896.06 | $3,067,355 |
| 2017-08-18 | $6.58 | $7.19 | $6.32 | $7.12 | $5,092.55 | $3,315,909 |
| 2017-08-19 | $7.12 | $7.73 | $4.72 | $7.73 | $5,802.92 | $3,599,056 |
| 2017-08-20 | $7.71 | $7.95 | $6.11 | $7.86 | $1,124.18 | $3,662,776 |
| 2017-08-21 | $7.85 | $7.88 | $6.89 | $7.47 | $1,256.46 | $3,480,437 |
| 2017-08-22 | $7.48 | $7.81 | $7.11 | $7.30 | $1,877.73 | $3,401,264 |
| 2017-08-23 | $7.30 | $8.54 | $7.20 | $8.34 | $365.44 | $3,884,801 |
| 2017-08-24 | $8.34 | $8.96 | $7.82 | $7.82 | $2,190.32 | $3,644,248 |
| 2017-08-25 | $7.82 | $9.04 | $7.81 | $8.46 | $6,865.55 | $3,940,310 |
| 2017-08-26 | $8.46 | $9.30 | $7.95 | $8.81 | $3,190.94 | $4,104,120 |
| 2017-08-27 | $8.81 | $9.87 | $8.67 | $9.63 | $1,377.58 | $4,487,213 |
| 2017-08-28 | $9.63 | $11.05 | $9.09 | $10.80 | $1,728.51 | $5,031,643 |
| 2017-08-29 | $10.81 | $11.41 | $9.55 | $9.94 | $9,249.45 | $4,630,684 |
| 2017-08-30 | $9.94 | $10.20 | $9.04 | $10.08 | $15,649.10 | $4,693,878 |
| 2017-08-31 | $10.08 | $10.31 | $8.46 | $8.46 | $1,157.89 | $3,942,010 |