ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2158 | $0.2219 | $0.2143 | $0.2175 | $0.4776 | $101,358 |
| 2018-11-02 | $0.2175 | $0.2198 | $0.2175 | $0.2198 | $0.01974 | $102,404 |
| 2018-11-03 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $0 | $102,404 |
| 2018-11-04 | $0.2198 | $0.2228 | $0.2191 | $0.2228 | $0.001806 | $103,826 |
| 2018-11-05 | $0.2240 | $0.2258 | $0.2203 | $0.2221 | $2.22 | $103,473 |
| 2018-11-06 | $0.2221 | $0.2259 | $0.2210 | $0.2254 | $2.25 | $105,088 |
| 2018-11-07 | $0.2260 | $0.2291 | $0.08833 | $0.2250 | $15.53 | $104,836 |
| 2018-11-08 | $0.2256 | $0.2261 | $0.2172 | $0.2187 | $0.3171 | $101,900 |
| 2018-11-09 | $0.2182 | $0.2193 | $0.2142 | $0.2144 | $0.02079 | $99,879.05 |
| 2018-11-10 | $0.2145 | $0.2219 | $0.2141 | $0.2197 | $0 | $102,378 |
| 2018-11-11 | $0.2197 | $0.2197 | $0.2138 | $0.2163 | $1.05 | $100,769 |
| 2018-11-12 | $0.2157 | $0.2179 | $0.2143 | $0.2152 | $0 | $100,261 |
| 2018-11-13 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $0 | $100,261 |
| 2018-11-14 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $0 | $100,261 |
| 2018-11-15 | $0.2152 | $0.2152 | $0.1638 | $0.1659 | $0.00006636 | $77,296.24 |
| 2018-11-16 | $0.1659 | $0.1665 | $0.1578 | $0.1605 | $0.002551 | $74,763.33 |
| 2018-11-17 | $0.1609 | $0.1610 | $0.1537 | $0.1549 | $0.0002170 | $72,183.82 |
| 2018-11-18 | $0.1547 | $0.1580 | $0.1547 | $0.1551 | $0 | $72,269.09 |
| 2018-11-19 | $0.1551 | $0.1551 | $0.1285 | $0.1307 | $0.06787 | $60,898.01 |
| 2018-11-20 | $0.1295 | $0.1320 | $0.1068 | $0.1110 | $3.80 | $51,715.50 |
| 2018-11-21 | $0.1119 | $0.1154 | $0.1071 | $0.1154 | $0 | $53,781.06 |
| 2018-11-22 | $0.1154 | $0.1230 | $0.1133 | $0.1137 | $0.02201 | $52,982.42 |
| 2018-11-23 | $0.1132 | $0.1140 | $0.1089 | $0.1111 | $0.05885 | $51,763.49 |
| 2018-11-24 | $0.1111 | $0.1130 | $0.09675 | $0.09892 | $4.36 | $46,090.77 |
| 2018-11-25 | $0.09885 | $0.1066 | $0.09311 | $0.1064 | $0 | $49,589.83 |
| 2018-11-26 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $0 | $49,589.83 |
| 2018-11-27 | $0.1064 | $0.1064 | $0.09525 | $0.09846 | $0.00006935 | $45,875.31 |
| 2018-11-28 | $0.09824 | $0.1125 | $0.09824 | $0.1093 | $0.0007868 | $50,909.40 |
| 2018-11-29 | $0.1091 | $0.1129 | $0.1037 | $0.1071 | $0.05014 | $49,912.04 |
| 2018-11-30 | $0.1074 | $0.1132 | $0.1024 | $0.1032 | $0.02495 | $48,085.50 |