ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.87 | $2.10 | $1.68 | $1.97 | $568.78 | $919,285 |
| 2018-05-02 | $1.98 | $2.05 | $1.89 | $1.90 | $1,174.74 | $882,983 |
| 2018-05-03 | $1.89 | $1.94 | $1.70 | $1.70 | $404.67 | $793,795 |
| 2018-05-04 | $1.70 | $2.01 | $1.69 | $2.00 | $16,046.80 | $931,256 |
| 2018-05-05 | $2.00 | $3.39 | $1.99 | $2.79 | $223.95 | $1,298,043 |
| 2018-05-06 | $2.79 | $2.80 | $1.78 | $1.91 | $224.95 | $892,153 |
| 2018-05-07 | $1.92 | $1.92 | $1.61 | $1.68 | $757.48 | $782,985 |
| 2018-05-08 | $1.68 | $1.96 | $1.64 | $1.94 | $192.54 | $905,391 |
| 2018-05-09 | $1.94 | $1.99 | $1.57 | $1.59 | $609.01 | $741,907 |
| 2018-05-10 | $1.60 | $1.60 | $1.35 | $1.35 | $230.75 | $626,789 |
| 2018-05-11 | $1.35 | $1.56 | $1.25 | $1.45 | $133.13 | $677,792 |
| 2018-05-12 | $1.44 | $1.51 | $1.32 | $1.45 | $3,924.58 | $674,954 |
| 2018-05-13 | $1.47 | $1.52 | $1.27 | $1.36 | $35.88 | $634,370 |
| 2018-05-14 | $1.36 | $1.41 | $1.28 | $1.32 | $0.03932 | $614,837 |
| 2018-05-15 | $1.32 | $1.42 | $1.30 | $1.34 | $71.04 | $623,061 |
| 2018-05-16 | $1.34 | $1.37 | $1.28 | $1.36 | $72.56 | $635,185 |
| 2018-05-17 | $1.36 | $1.56 | $1.33 | $1.46 | $32.24 | $679,642 |
| 2018-05-18 | $1.46 | $1.46 | $1.28 | $1.34 | $204.24 | $625,745 |
| 2018-05-19 | $1.34 | $1.41 | $1.31 | $1.36 | $207.52 | $635,786 |
| 2018-05-20 | $1.37 | $1.37 | $1.18 | $1.18 | $1,715.34 | $548,896 |
| 2018-05-21 | $1.18 | $1.22 | $1.10 | $1.22 | $11.42 | $567,235 |
| 2018-05-22 | $1.22 | $1.24 | $0.9557 | $0.9557 | $431.43 | $445,301 |
| 2018-05-23 | $0.9558 | $0.9775 | $0.8508 | $0.9461 | $899.65 | $440,820 |
| 2018-05-24 | $0.9493 | $1.01 | $0.8919 | $1.01 | $3.37 | $469,456 |
| 2018-05-25 | $1.01 | $1.01 | $0.9317 | $0.9409 | $2.83 | $438,435 |
| 2018-05-26 | $0.9451 | $0.9845 | $0.9372 | $0.9677 | $2.91 | $450,883 |
| 2018-05-28 | $0.8319 | $0.8458 | $0.7989 | $0.8000 | $8.00 | $372,757 |
| 2018-05-29 | $0.8006 | $0.9888 | $0.7988 | $0.9531 | $152.15 | $444,079 |
| 2018-05-30 | $0.9523 | $0.9942 | $0.9289 | $0.9466 | $37.87 | $441,090 |
| 2018-05-31 | $0.9476 | $0.9842 | $0.9338 | $0.9562 | $37.29 | $445,549 |