ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1033 | $0.1088 | $0.1013 | $0.1067 | $0.0004909 | $49,705.90 |
| 2018-12-02 | $0.1065 | $0.1091 | $0.1043 | $0.1067 | $0.001067 | $49,699.32 |
| 2018-12-03 | $0.1073 | $0.1073 | $0.09942 | $0.1003 | $0.0001004 | $46,749.30 |
| 2018-12-04 | $0.1002 | $0.1046 | $0.09939 | $0.1022 | $0.06069 | $47,631.95 |
| 2018-12-05 | $0.1022 | $0.1023 | $0.09425 | $0.09497 | $77.84 | $44,251.32 |
| 2018-12-06 | $0.09484 | $0.09908 | $0.09057 | $0.09057 | $161.50 | $42,202.50 |
| 2018-12-07 | $0.09056 | $0.1075 | $0.08630 | $0.1072 | $0.00005379 | $49,938.49 |
| 2018-12-08 | $0.1074 | $0.1075 | $0.03929 | $0.04099 | $54.27 | $19,098.38 |
| 2018-12-09 | $0.04092 | $0.1149 | $0.04079 | $0.1147 | $0.4869 | $53,443.57 |
| 2018-12-10 | $0.1144 | $0.1160 | $0.1097 | $0.1098 | $0.0005602 | $51,174.24 |
| 2018-12-11 | $0.1098 | $0.1114 | $0.1071 | $0.1082 | $0.0005518 | $50,402.84 |
| 2018-12-12 | $0.1092 | $0.1145 | $0.1079 | $0.1126 | $0.05680 | $52,445.57 |
| 2018-12-13 | $0.1140 | $0.1144 | $0.1106 | $0.1132 | $0 | $52,753.58 |
| 2018-12-14 | $0.1132 | $0.1132 | $0.1045 | $0.1060 | $0.5304 | $49,378.56 |
| 2018-12-15 | $0.1063 | $0.1068 | $0.1047 | $0.1059 | $0 | $49,321.26 |
| 2018-12-16 | $0.1059 | $0.1060 | $0.04276 | $0.1057 | $17.47 | $49,273.32 |
| 2018-12-17 | $0.1057 | $0.1147 | $0.04241 | $0.1124 | $1.64 | $52,355.65 |
| 2018-12-18 | $0.1120 | $0.1142 | $0.1078 | $0.1085 | $0 | $50,555.08 |
| 2018-12-19 | $0.1085 | $0.1211 | $0.1085 | $0.1135 | $0.05230 | $52,862.91 |
| 2018-12-20 | $0.1133 | $0.1145 | $0.1131 | $0.1141 | $0 | $53,171.03 |
| 2018-12-21 | $0.1141 | $0.1203 | $0.1141 | $0.1202 | $0.006478 | $56,003.27 |
| 2018-12-22 | $0.1202 | $0.1277 | $0.1178 | $0.1225 | $0 | $57,056.81 |
| 2018-12-23 | $0.1225 | $0.1277 | $0.1225 | $0.1274 | $0.006179 | $59,365.11 |
| 2018-12-24 | $0.1274 | $0.1424 | $0.1274 | $0.1290 | $0.1488 | $60,119.97 |
| 2018-12-25 | $0.1286 | $0.1287 | $0.1104 | $0.1112 | $0 | $51,816.74 |
| 2018-12-26 | $0.1112 | $0.1112 | $0.09552 | $0.09921 | $46.98 | $46,226.22 |
| 2018-12-27 | $0.09928 | $0.1160 | $0.09893 | $0.1057 | $0.01245 | $49,261.07 |
| 2018-12-28 | $0.1056 | $0.1061 | $0.1043 | $0.1043 | $0 | $48,590.82 |
| 2018-12-29 | $0.1043 | $0.1182 | $0.1043 | $0.1144 | $0.4440 | $53,282.46 |
| 2018-12-30 | $0.1137 | $0.1143 | $0.1127 | $0.1133 | $0 | $52,779.33 |
| 2018-12-31 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $0 | $52,779.33 |