ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.5359 | $0.5522 | $0.5287 | $0.5405 | $25.64 | $251,857 |
| 2018-07-02 | $0.5461 | $0.6174 | $0.5373 | $0.5651 | $0.02950 | $263,322 |
| 2018-07-03 | $0.5658 | $0.6411 | $0.5189 | $0.6178 | $826.59 | $287,852 |
| 2018-07-04 | $0.6181 | $0.6885 | $0.5940 | $0.6602 | $95.47 | $307,614 |
| 2018-07-05 | $0.6632 | $0.6912 | $0.6446 | $0.6724 | $30.00 | $313,293 |
| 2018-07-06 | $0.6718 | $0.6718 | $0.6257 | $0.6526 | $29.12 | $304,081 |
| 2018-07-07 | $0.6741 | $0.6787 | $0.6740 | $0.6783 | $8.19 | $316,059 |
| 2018-07-08 | $0.6781 | $0.7044 | $0.6775 | $0.6880 | $8.31 | $320,577 |
| 2018-07-09 | $0.6917 | $0.7235 | $0.6779 | $0.6896 | $8.33 | $321,332 |
| 2018-07-11 | $0.6326 | $0.7347 | $0.6195 | $0.7340 | $91.81 | $342,013 |
| 2018-07-12 | $0.7356 | $0.7434 | $0.7035 | $0.7181 | $53.14 | $334,595 |
| 2018-07-13 | $0.7226 | $0.7634 | $0.7226 | $0.7419 | $54.90 | $345,679 |
| 2018-07-14 | $0.7412 | $0.7526 | $0.6585 | $0.6907 | $13.81 | $321,841 |
| 2018-07-15 | $0.6901 | $0.7596 | $0.6839 | $0.7463 | $10.57 | $347,742 |
| 2018-07-16 | $0.7460 | $0.8859 | $0.7442 | $0.8301 | $148.93 | $386,799 |
| 2018-07-17 | $0.8316 | $0.8730 | $0.7028 | $0.8199 | $25.04 | $382,023 |
| 2018-07-18 | $0.8187 | $0.8496 | $0.7852 | $0.7926 | $11.17 | $369,291 |
| 2018-07-19 | $0.7910 | $0.8157 | $0.7411 | $0.7724 | $176.55 | $359,914 |
| 2018-07-20 | $0.7752 | $0.7776 | $0.7222 | $0.7486 | $25.47 | $348,792 |
| 2018-07-21 | $0.7026 | $0.7235 | $0.7011 | $0.7112 | $4.54 | $331,388 |
| 2018-07-22 | $0.7092 | $0.7222 | $0.6962 | $0.7074 | $4.51 | $329,593 |
| 2018-07-23 | $0.7209 | $0.7227 | $0.7015 | $0.7079 | $7.06 | $329,857 |
| 2018-07-24 | $0.7082 | $0.7297 | $0.6963 | $0.7227 | $7.21 | $336,743 |
| 2018-07-25 | $0.7261 | $0.7361 | $0.7261 | $0.7317 | $10.37 | $340,942 |
| 2018-07-26 | $0.7313 | $0.7384 | $0.7244 | $0.7324 | $10.38 | $341,266 |
| 2018-07-29 | $0.7722 | $0.7863 | $0.7708 | $0.7799 | $5.19 | $363,376 |
| 2018-07-30 | $0.7808 | $0.7826 | $0.6951 | $0.7335 | $28.00 | $341,779 |
| 2018-07-31 | $0.7339 | $0.7350 | $0.6508 | $0.6613 | $33.18 | $308,115 |