ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $4.69 | $5.25 | $4.45 | $5.04 | $1,189.50 | $2,346,509 |
| 2017-12-02 | $5.04 | $5.48 | $4.87 | $4.97 | $340.11 | $2,318,002 |
| 2017-12-03 | $4.97 | $5.44 | $4.93 | $5.28 | $2,029.68 | $2,459,730 |
| 2017-12-04 | $5.30 | $6.47 | $5.13 | $5.31 | $321.87 | $2,475,713 |
| 2017-12-05 | $5.30 | $5.33 | $4.77 | $5.09 | $2,043.39 | $2,369,727 |
| 2017-12-06 | $5.08 | $6.05 | $4.45 | $4.57 | $2,706.45 | $2,127,540 |
| 2017-12-07 | $4.45 | $4.88 | $4.10 | $4.38 | $3,902.04 | $2,041,161 |
| 2017-12-08 | $4.38 | $4.89 | $3.90 | $4.62 | $305.74 | $2,151,816 |
| 2017-12-09 | $4.64 | $5.09 | $4.27 | $4.75 | $338.66 | $2,212,436 |
| 2017-12-10 | $4.78 | $4.78 | $4.25 | $4.29 | $2.27 | $1,999,948 |
| 2017-12-11 | $4.30 | $4.88 | $4.23 | $4.60 | $77.82 | $2,143,783 |
| 2017-12-12 | $4.61 | $9.97 | $4.48 | $9.97 | $989.87 | $4,645,579 |
| 2017-12-13 | $10.04 | $10.72 | $6.58 | $6.70 | $797.96 | $3,121,219 |
| 2017-12-14 | $6.73 | $8.64 | $6.69 | $8.58 | $627.69 | $3,996,569 |
| 2017-12-15 | $8.39 | $11.45 | $7.83 | $10.00 | $7,146.25 | $4,660,215 |
| 2017-12-16 | $10.02 | $10.38 | $9.06 | $9.96 | $2,080.20 | $4,642,662 |
| 2017-12-17 | $9.95 | $10.23 | $8.21 | $8.79 | $9,092.44 | $4,093,962 |
| 2017-12-18 | $8.80 | $9.77 | $7.01 | $9.25 | $202.15 | $4,308,594 |
| 2017-12-19 | $9.26 | $14.81 | $6.67 | $8.37 | $2,619.69 | $3,901,063 |
| 2017-12-20 | $8.38 | $10.50 | $4.06 | $4.23 | $9,123.20 | $1,973,067 |
| 2017-12-21 | $4.23 | $8.45 | $3.43 | $5.63 | $5,792.02 | $2,624,784 |
| 2017-12-22 | $5.66 | $8.05 | $4.45 | $6.05 | $1,122.16 | $2,818,793 |
| 2017-12-23 | $6.07 | $7.17 | $6.07 | $6.54 | $941.46 | $3,045,026 |
| 2017-12-24 | $6.51 | $7.77 | $5.60 | $6.85 | $697.70 | $3,192,076 |
| 2017-12-25 | $6.91 | $7.27 | $5.47 | $6.92 | $158.74 | $3,224,697 |
| 2017-12-26 | $6.90 | $7.46 | $6.61 | $6.83 | $400.93 | $3,182,962 |
| 2017-12-27 | $6.83 | $6.92 | $6.31 | $6.73 | $137.01 | $3,136,753 |
| 2017-12-28 | $6.73 | $7.57 | $5.47 | $7.52 | $747.44 | $3,503,434 |
| 2017-12-29 | $7.54 | $7.56 | $5.96 | $6.81 | $1,369.39 | $3,171,751 |
| 2017-12-30 | $6.82 | $8.01 | $5.88 | $7.63 | $3,481.62 | $3,553,971 |
| 2017-12-31 | $7.57 | $8.68 | $6.04 | $8.67 | $6,907.75 | $4,041,739 |