ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $5.31 | $7.50 | $5.02 | $5.22 | $464.74 | $2,430,742 |
| 2017-10-02 | $5.22 | $5.84 | $4.68 | $5.42 | $2,401.74 | $2,524,592 |
| 2017-10-03 | $5.42 | $5.44 | $3.87 | $3.96 | $5,099.60 | $1,845,093 |
| 2017-10-04 | $3.96 | $3.96 | $3.33 | $3.36 | $3,379.85 | $1,566,422 |
| 2017-10-05 | $3.36 | $3.67 | $3.13 | $3.46 | $777.66 | $1,609,761 |
| 2017-10-06 | $3.46 | $3.98 | $3.21 | $3.70 | $330.86 | $1,722,315 |
| 2017-10-07 | $3.70 | $3.72 | $3.17 | $3.21 | $698.01 | $1,496,731 |
| 2017-10-08 | $3.21 | $3.99 | $3.21 | $3.67 | $17,421.00 | $1,710,564 |
| 2017-10-09 | $3.67 | $3.95 | $3.48 | $3.63 | $5,585.33 | $1,689,559 |
| 2017-10-10 | $3.63 | $4.10 | $3.58 | $3.95 | $733.85 | $1,840,766 |
| 2017-10-11 | $3.95 | $4.34 | $3.06 | $3.06 | $14,904.90 | $1,424,156 |
| 2017-10-12 | $3.06 | $3.40 | $3.04 | $3.20 | $364.61 | $1,491,272 |
| 2017-10-13 | $3.20 | $3.42 | $2.94 | $3.29 | $1,196.88 | $1,533,637 |
| 2017-10-14 | $3.29 | $3.56 | $3.26 | $3.35 | $533.74 | $1,559,334 |
| 2017-10-15 | $3.35 | $3.68 | $3.15 | $3.16 | $987.71 | $1,472,652 |
| 2017-10-16 | $3.16 | $4.11 | $3.14 | $3.61 | $2,846.26 | $1,682,012 |
| 2017-10-17 | $3.61 | $3.73 | $3.15 | $3.18 | $383.76 | $1,483,922 |
| 2017-10-18 | $3.19 | $3.89 | $3.08 | $3.66 | $256.02 | $1,705,277 |
| 2017-10-19 | $3.64 | $4.04 | $3.26 | $4.01 | $2.68 | $1,870,433 |
| 2017-10-20 | $4.01 | $4.21 | $3.32 | $3.37 | $200.27 | $1,571,418 |
| 2017-10-21 | $3.36 | $5.50 | $3.25 | $5.47 | $1,095.79 | $2,547,247 |
| 2017-10-22 | $5.45 | $5.45 | $3.48 | $4.54 | $875.57 | $2,113,959 |
| 2017-10-23 | $4.53 | $4.76 | $3.02 | $3.30 | $237.27 | $1,539,072 |
| 2017-10-24 | $3.30 | $3.50 | $3.03 | $3.43 | $364.87 | $1,600,489 |
| 2017-10-25 | $3.43 | $3.47 | $2.99 | $3.15 | $234.01 | $1,465,871 |
| 2017-10-26 | $3.14 | $3.33 | $3.08 | $3.17 | $27.42 | $1,476,914 |
| 2017-10-27 | $3.16 | $3.51 | $3.16 | $3.35 | $478.66 | $1,561,237 |
| 2017-10-28 | $3.35 | $3.37 | $2.77 | $3.06 | $4,277.12 | $1,423,842 |
| 2017-10-29 | $3.06 | $3.26 | $2.78 | $3.25 | $777.69 | $1,514,209 |
| 2017-10-30 | $3.24 | $3.28 | $3.09 | $3.12 | $25.65 | $1,454,022 |
| 2017-10-31 | $3.15 | $4.03 | $3.15 | $3.89 | $176.10 | $1,813,229 |