ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $8.46 | $10.75 | $8.46 | $10.24 | $2,526.39 | $4,770,075 |
| 2017-09-02 | $10.25 | $10.79 | $8.89 | $8.92 | $5,044.95 | $4,152,759 |
| 2017-09-03 | $8.92 | $9.41 | $8.48 | $9.38 | $730.94 | $4,368,939 |
| 2017-09-04 | $9.38 | $10.38 | $7.70 | $8.08 | $10,821.40 | $3,765,209 |
| 2017-09-05 | $8.09 | $8.09 | $6.69 | $7.29 | $2,443.02 | $3,396,266 |
| 2017-09-06 | $7.29 | $9.12 | $7.26 | $9.12 | $1,568.62 | $4,249,245 |
| 2017-09-07 | $9.20 | $10.50 | $8.55 | $10.39 | $1,307.29 | $4,840,870 |
| 2017-09-08 | $10.39 | $10.40 | $8.02 | $8.11 | $2,399.18 | $3,775,693 |
| 2017-09-09 | $8.11 | $8.18 | $7.21 | $7.59 | $619.65 | $3,533,305 |
| 2017-09-10 | $7.58 | $8.16 | $6.70 | $6.90 | $5,245.43 | $3,214,366 |
| 2017-09-11 | $6.91 | $7.54 | $6.90 | $7.42 | $4,836.41 | $3,455,315 |
| 2017-09-12 | $7.40 | $8.24 | $7.40 | $7.89 | $5,099.38 | $3,674,802 |
| 2017-09-13 | $7.34 | $7.34 | $5.52 | $5.76 | $3,522.93 | $2,682,557 |
| 2017-09-14 | $5.76 | $7.03 | $5.74 | $6.29 | $3,426.97 | $2,927,670 |
| 2017-09-15 | $6.30 | $6.50 | $3.65 | $4.68 | $3,028.90 | $2,181,517 |
| 2017-09-16 | $4.69 | $5.19 | $4.60 | $4.83 | $2,680.80 | $2,251,795 |
| 2017-09-17 | $4.84 | $4.84 | $4.63 | $4.63 | $2,556.70 | $2,158,541 |
| 2017-09-21 | $4.64 | $4.90 | $4.52 | $4.53 | $2,917.01 | $2,110,498 |
| 2017-09-22 | $4.53 | $4.58 | $4.50 | $4.53 | $2,915.75 | $2,109,446 |
| 2017-09-23 | $4.53 | $4.61 | $4.51 | $4.60 | $2,952.24 | $2,140,474 |
| 2017-09-24 | $4.60 | $4.60 | $4.54 | $4.55 | $2,928.50 | $2,120,112 |
| 2017-09-25 | $4.55 | $4.67 | $3.65 | $3.94 | $615.29 | $1,835,647 |
| 2017-09-26 | $3.94 | $4.25 | $3.90 | $4.09 | $527.77 | $1,903,265 |
| 2017-09-27 | $4.08 | $5.65 | $4.06 | $4.79 | $1,641.35 | $2,233,104 |
| 2017-09-28 | $4.79 | $5.60 | $4.78 | $5.53 | $1,177.03 | $2,573,850 |
| 2017-09-29 | $5.55 | $6.01 | $5.11 | $5.23 | $224.62 | $2,434,422 |
| 2017-09-30 | $5.23 | $5.47 | $4.69 | $5.31 | $864.72 | $2,472,488 |