ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.9575 | $1.01 | $0.9522 | $1.00 | $68.33 | $468,207 |
| 2018-06-02 | $1.00 | $1.08 | $0.9973 | $1.06 | $90.60 | $492,469 |
| 2018-06-03 | $1.06 | $1.17 | $1.06 | $1.11 | $13.80 | $516,722 |
| 2018-06-04 | $1.11 | $1.12 | $0.9620 | $0.9760 | $80.73 | $454,787 |
| 2018-06-05 | $0.9777 | $1.12 | $0.9296 | $1.11 | $278.89 | $515,599 |
| 2018-06-06 | $1.11 | $1.12 | $1.04 | $1.07 | $15.82 | $498,028 |
| 2018-06-07 | $1.07 | $1.10 | $1.05 | $1.06 | $0.3709 | $493,433 |
| 2018-06-08 | $1.06 | $1.08 | $0.6387 | $0.6427 | $620.99 | $299,482 |
| 2018-06-09 | $0.6412 | $0.8859 | $0.6400 | $0.8802 | $103.15 | $410,152 |
| 2018-06-10 | $0.8720 | $0.8720 | $0.6649 | $0.6897 | $41.43 | $321,377 |
| 2018-06-11 | $0.6893 | $0.7189 | $0.6206 | $0.7109 | $26.31 | $331,230 |
| 2018-06-12 | $0.7065 | $0.7074 | $0.6059 | $0.6137 | $5.86 | $285,942 |
| 2018-06-13 | $0.6205 | $0.6470 | $0.5980 | $0.6443 | $19.93 | $300,235 |
| 2018-06-14 | $0.6473 | $0.6725 | $0.5587 | $0.6420 | $174.21 | $299,152 |
| 2018-06-15 | $0.6452 | $0.6456 | $0.6073 | $0.6098 | $9.91 | $284,123 |
| 2018-06-16 | $0.6101 | $0.6313 | $0.6092 | $0.6184 | $10.05 | $288,156 |
| 2018-06-19 | $0.6310 | $0.6332 | $0.6063 | $0.6126 | $8.43 | $285,421 |
| 2018-06-20 | $0.6120 | $0.6147 | $0.5918 | $0.6128 | $4.15 | $285,526 |
| 2018-06-21 | $0.6122 | $0.6185 | $0.5999 | $0.6025 | $30.12 | $280,734 |
| 2018-06-22 | $0.6069 | $0.6069 | $0.5251 | $0.5439 | $169.96 | $253,431 |
| 2018-06-23 | $0.5437 | $0.5495 | $0.5185 | $0.5330 | $19.36 | $248,329 |
| 2018-06-24 | $0.5303 | $0.5355 | $0.4753 | $0.5253 | $13.12 | $244,780 |
| 2018-06-25 | $0.5263 | $0.5599 | $0.5196 | $0.5408 | $91.64 | $251,975 |
| 2018-06-26 | $0.5408 | $0.5431 | $0.5165 | $0.5183 | $124.76 | $241,492 |
| 2018-06-27 | $0.5163 | $0.5303 | $0.5042 | $0.5244 | $0.2080 | $244,345 |
| 2018-06-28 | $0.5226 | $0.5305 | $0.4859 | $0.4917 | $26.68 | $229,099 |
| 2018-06-29 | $0.4919 | $0.5260 | $0.4852 | $0.5195 | $19.90 | $242,054 |
| 2018-06-30 | $0.5190 | $0.5444 | $0.5155 | $0.5406 | $44.07 | $251,892 |