ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.5477 | $0.5755 | $0.5458 | $0.5698 | $367.41 | $265,488 |
| 2018-09-02 | $0.5699 | $0.5699 | $0.4025 | $0.4092 | $656.76 | $190,688 |
| 2018-09-03 | $0.4093 | $0.4301 | $0.3969 | $0.4253 | $100.31 | $198,160 |
| 2018-09-04 | $0.4261 | $0.4367 | $0.4233 | $0.4296 | $0.09456 | $200,184 |
| 2018-09-05 | $0.3369 | $0.3370 | $0.3106 | $0.3106 | $33.20 | $144,709 |
| 2018-09-06 | $0.3089 | $0.3145 | $0.2944 | $0.3091 | $33.04 | $144,018 |
| 2018-09-12 | $0.5276 | $0.5668 | $0.5144 | $0.5594 | $27.98 | $260,671 |
| 2018-09-13 | $0.5592 | $0.5700 | $0.5592 | $0.5644 | $28.23 | $262,996 |
| 2018-09-14 | $0.05476 | $0.05550 | $0.05476 | $0.05487 | $269.78 | $25,569.00 |
| 2018-09-15 | $0.05486 | $0.05767 | $0.05416 | $0.05681 | $279.30 | $26,470.80 |
| 2018-09-19 | $0.4813 | $0.4971 | $0.4785 | $0.4962 | $59.36 | $231,203 |
| 2018-09-20 | $0.4953 | $0.5474 | $0.4953 | $0.5452 | $130.48 | $254,029 |
| 2018-09-21 | $0.5462 | $0.5624 | $0.5442 | $0.5558 | $55.58 | $258,983 |
| 2018-09-26 | $0.2299 | $0.2345 | $0.2290 | $0.2290 | $46.07 | $106,714 |
| 2018-09-27 | $0.2294 | $0.2306 | $0.05579 | $0.05910 | $1,328.51 | $27,539.65 |
| 2018-09-28 | $0.05909 | $0.05953 | $0.05848 | $0.05902 | $1,326.59 | $27,499.76 |
| 2018-09-30 | $0.2842 | $0.2859 | $0.2824 | $0.2856 | $5.47 | $133,078 |