ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $3.87 | $3.97 | $3.51 | $3.52 | $1.64 | $1,638,300 |
| 2017-11-02 | $3.26 | $3.31 | $2.59 | $2.92 | $789.41 | $1,360,430 |
| 2017-11-03 | $2.92 | $3.05 | $2.75 | $3.01 | $187.64 | $1,401,778 |
| 2017-11-04 | $3.00 | $3.23 | $2.79 | $2.87 | $1,675.91 | $1,338,306 |
| 2017-11-05 | $2.88 | $3.28 | $2.51 | $3.22 | $334.39 | $1,498,580 |
| 2017-11-06 | $3.22 | $4.59 | $2.86 | $2.98 | $540.08 | $1,388,377 |
| 2017-11-07 | $2.97 | $3.36 | $2.78 | $3.30 | $140.44 | $1,537,631 |
| 2017-11-08 | $3.30 | $3.30 | $2.79 | $3.13 | $730.32 | $1,457,576 |
| 2017-11-09 | $3.13 | $3.98 | $3.09 | $3.96 | $12,050.60 | $1,844,083 |
| 2017-11-10 | $3.95 | $4.01 | $3.19 | $3.43 | $589.28 | $1,597,324 |
| 2017-11-11 | $3.43 | $4.11 | $2.92 | $3.80 | $10,126.20 | $1,770,034 |
| 2017-11-12 | $3.81 | $3.87 | $2.58 | $3.27 | $696.06 | $1,523,410 |
| 2017-11-13 | $3.28 | $4.23 | $3.22 | $3.71 | $175.54 | $1,727,012 |
| 2017-11-14 | $3.67 | $4.10 | $3.67 | $4.06 | $175.39 | $1,893,609 |
| 2017-11-15 | $4.05 | $4.42 | $3.40 | $3.91 | $229.65 | $1,820,757 |
| 2017-11-16 | $3.92 | $4.06 | $3.15 | $3.24 | $116.78 | $1,507,493 |
| 2017-11-17 | $3.15 | $3.93 | $3.01 | $3.65 | $560.98 | $1,700,392 |
| 2017-11-18 | $3.65 | $5.03 | $3.61 | $3.93 | $3,391.10 | $1,830,332 |
| 2017-11-19 | $3.92 | $5.00 | $3.81 | $4.71 | $1,003.72 | $2,193,197 |
| 2017-11-20 | $4.71 | $5.30 | $4.24 | $4.24 | $150.16 | $1,976,907 |
| 2017-11-21 | $4.25 | $4.72 | $4.02 | $4.53 | $436.45 | $2,112,014 |
| 2017-11-22 | $4.54 | $4.95 | $4.31 | $4.50 | $607.75 | $2,095,016 |
| 2017-11-23 | $4.50 | $5.71 | $4.42 | $5.68 | $145.09 | $2,647,821 |
| 2017-11-30 | $4.11 | $4.97 | $3.98 | $4.72 | $435.58 | $2,199,226 |