ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $7.82 | $8.03 | $7.10 | $7.45 | $67.38 | $3,469,117 |
| 2018-02-02 | $7.42 | $7.42 | $4.91 | $6.04 | $3,378.76 | $2,815,349 |
| 2018-02-03 | $6.05 | $6.22 | $5.16 | $5.74 | $141.59 | $2,676,766 |
| 2018-02-04 | $5.77 | $5.85 | $4.65 | $4.73 | $967.06 | $2,203,513 |
| 2018-02-05 | $4.71 | $6.36 | $3.80 | $3.92 | $2,001.80 | $1,826,567 |
| 2018-02-06 | $3.93 | $5.09 | $3.43 | $5.07 | $1,237.28 | $2,363,605 |
| 2018-02-07 | $5.05 | $5.12 | $4.30 | $4.50 | $3,143.85 | $2,097,998 |
| 2018-02-08 | $4.49 | $5.09 | $4.49 | $4.75 | $131.38 | $2,215,311 |
| 2018-02-09 | $4.76 | $4.95 | $4.42 | $4.91 | $143.31 | $2,286,331 |
| 2018-02-10 | $4.91 | $5.10 | $4.24 | $4.38 | $114.34 | $2,042,187 |
| 2018-02-11 | $4.38 | $4.52 | $4.09 | $4.09 | $54.43 | $1,907,126 |
| 2018-02-12 | $4.10 | $4.85 | $4.07 | $4.11 | $398.05 | $1,914,777 |
| 2018-02-13 | $4.11 | $4.60 | $3.85 | $4.44 | $1.87 | $2,069,473 |
| 2018-02-14 | $4.45 | $5.70 | $4.45 | $5.61 | $503.49 | $2,614,436 |
| 2018-02-15 | $5.60 | $5.60 | $4.82 | $5.17 | $95.21 | $2,408,257 |
| 2018-02-16 | $5.16 | $5.49 | $4.53 | $5.40 | $763.50 | $2,514,834 |
| 2018-02-17 | $5.40 | $5.64 | $4.58 | $4.83 | $102.53 | $2,252,293 |
| 2018-02-18 | $4.83 | $5.16 | $4.46 | $4.75 | $462.43 | $2,212,473 |
| 2018-02-19 | $4.73 | $4.77 | $4.43 | $4.67 | $213.85 | $2,174,582 |
| 2018-02-20 | $4.67 | $5.05 | $4.37 | $4.80 | $374.15 | $2,237,830 |
| 2018-02-21 | $4.80 | $4.81 | $4.29 | $4.46 | $420.71 | $2,080,325 |
| 2018-02-22 | $4.45 | $4.88 | $4.23 | $4.50 | $160.29 | $2,097,066 |
| 2018-02-23 | $4.52 | $4.61 | $4.35 | $4.43 | $157.19 | $2,063,592 |
| 2018-02-24 | $4.73 | $4.74 | $4.37 | $4.44 | $13.31 | $2,067,847 |
| 2018-02-25 | $4.43 | $4.53 | $4.32 | $4.45 | $13.36 | $2,075,004 |
| 2018-02-26 | $4.46 | $4.63 | $4.18 | $4.58 | $14.00 | $2,134,962 |
| 2018-02-27 | $4.58 | $4.69 | $4.49 | $4.56 | $13.94 | $2,126,636 |
| 2018-02-28 | $4.56 | $4.73 | $3.84 | $3.94 | $31.08 | $1,837,214 |