ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $8.67 | $9.15 | $7.37 | $7.56 | $6,115.54 | $3,523,288 |
| 2018-01-02 | $7.59 | $11.42 | $7.59 | $10.13 | $1,835.79 | $4,722,093 |
| 2018-01-03 | $10.12 | $10.79 | $9.21 | $10.43 | $1,219.66 | $4,858,943 |
| 2018-01-04 | $10.40 | $11.26 | $8.69 | $9.81 | $2,331.93 | $4,572,313 |
| 2018-01-05 | $9.79 | $10.39 | $8.04 | $10.39 | $1,961.27 | $4,838,954 |
| 2018-01-06 | $10.40 | $10.48 | $8.58 | $9.94 | $4,654.76 | $4,630,701 |
| 2018-01-07 | $9.93 | $11.46 | $6.44 | $6.45 | $5,563.09 | $3,006,744 |
| 2018-01-08 | $6.45 | $7.59 | $5.76 | $6.87 | $588.35 | $3,200,826 |
| 2018-01-09 | $6.85 | $8.70 | $5.32 | $7.03 | $4,417.93 | $3,273,776 |
| 2018-01-10 | $7.04 | $9.05 | $7.04 | $8.82 | $1,477.62 | $4,109,269 |
| 2018-01-11 | $8.85 | $9.70 | $8.06 | $8.52 | $1,608.06 | $3,970,355 |
| 2018-01-12 | $8.54 | $9.92 | $8.33 | $9.48 | $1,274.05 | $4,416,979 |
| 2018-01-13 | $9.44 | $13.35 | $8.75 | $13.32 | $297.87 | $6,208,153 |
| 2018-01-14 | $13.33 | $13.37 | $9.68 | $10.89 | $2,529.45 | $5,073,793 |
| 2018-01-15 | $10.86 | $11.50 | $10.08 | $11.14 | $191.90 | $5,190,747 |
| 2018-01-16 | $11.16 | $11.18 | $3.73 | $5.54 | $4,206.65 | $2,582,555 |
| 2018-01-17 | $5.48 | $6.51 | $4.69 | $6.51 | $2,566.25 | $3,032,730 |
| 2018-01-18 | $6.45 | $6.45 | $5.53 | $5.92 | $156.09 | $2,757,739 |
| 2018-01-19 | $5.95 | $6.59 | $5.51 | $5.88 | $139.56 | $2,741,664 |
| 2018-01-20 | $5.93 | $7.62 | $5.49 | $7.62 | $969.10 | $3,550,141 |
| 2018-01-21 | $7.61 | $7.72 | $5.88 | $6.32 | $384.86 | $2,946,855 |
| 2018-01-22 | $6.33 | $8.75 | $5.94 | $6.64 | $2,106.32 | $3,095,312 |
| 2018-01-23 | $6.62 | $6.63 | $5.37 | $6.01 | $621.26 | $2,798,836 |
| 2018-01-24 | $5.98 | $7.36 | $5.92 | $6.48 | $942.80 | $3,017,549 |
| 2018-01-25 | $6.48 | $7.64 | $6.48 | $6.98 | $298.03 | $3,251,461 |
| 2018-01-26 | $6.99 | $7.70 | $6.47 | $7.13 | $3,102.67 | $3,321,089 |
| 2018-01-27 | $7.14 | $8.49 | $7.14 | $7.56 | $11,261.00 | $3,521,126 |
| 2018-01-28 | $7.59 | $7.94 | $7.24 | $7.36 | $1,218.56 | $3,427,218 |
| 2018-01-29 | $7.35 | $7.39 | $7.03 | $7.19 | $788.36 | $3,348,757 |
| 2018-01-30 | $7.18 | $9.20 | $6.00 | $7.46 | $1,473.87 | $3,473,767 |
| 2018-01-31 | $7.45 | $8.05 | $7.02 | $7.79 | $92.40 | $3,630,951 |