ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1133 | $0.1151 | $0.1102 | $0.1147 | $4.68 | $53,446.32 |
| 2019-01-02 | $0.1152 | $0.1159 | $0.1064 | $0.1065 | $0.03622 | $49,640.60 |
| 2019-01-03 | $0.1061 | $0.1061 | $0.1005 | $0.1011 | $0 | $47,111.69 |
| 2019-01-04 | $0.1011 | $0.1161 | $0.1011 | $0.1153 | $178.99 | $53,721.08 |
| 2019-01-05 | $0.1152 | $0.1174 | $0.1151 | $0.1161 | $0 | $54,117.10 |
| 2019-01-06 | $0.1161 | $0.1230 | $0.1161 | $0.1230 | $7.79 | $57,303.87 |
| 2019-01-07 | $0.1229 | $0.1440 | $0.1224 | $0.1281 | $12.81 | $59,684.41 |
| 2019-01-08 | $0.1283 | $0.1291 | $0.1233 | $0.1259 | $1.87 | $58,658.20 |
| 2019-01-09 | $0.1258 | $0.1272 | $0.1182 | $0.1190 | $0.04249 | $55,448.22 |
| 2019-01-10 | $0.1189 | $0.1230 | $0.08894 | $0.09010 | $7.29 | $41,981.00 |
| 2019-01-11 | $0.08980 | $0.1092 | $0.08962 | $0.1076 | $0.8802 | $50,130.82 |
| 2019-01-12 | $0.1074 | $0.1088 | $0.1066 | $0.1076 | $0 | $50,121.33 |
| 2019-01-13 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $0 | $50,121.33 |
| 2019-01-14 | $0.1076 | $0.1076 | $0.09478 | $0.09827 | $0.003950 | $45,789.17 |
| 2019-01-15 | $0.09836 | $0.09857 | $0.08962 | $0.09036 | $0.1802 | $42,102.41 |
| 2019-01-16 | $0.09001 | $0.09431 | $0.08971 | $0.09373 | $0 | $43,673.10 |
| 2019-01-17 | $0.09373 | $0.09373 | $0.07729 | $0.07842 | $6.33 | $36,541.96 |
| 2019-01-18 | $0.07835 | $0.09836 | $0.07776 | $0.09745 | $0.07800 | $45,409.13 |
| 2019-01-19 | $0.09815 | $0.1001 | $0.08602 | $0.09306 | $0.08401 | $43,362.88 |
| 2019-01-20 | $0.09295 | $0.09348 | $0.09221 | $0.09242 | $0 | $43,064.71 |
| 2019-01-21 | $0.09242 | $0.1164 | $0.09242 | $0.1105 | $5.14 | $51,498.22 |
| 2019-01-22 | $0.1103 | $0.1116 | $0.1079 | $0.1105 | $0 | $51,475.32 |
| 2019-01-23 | $0.1105 | $0.1105 | $0.08554 | $0.08584 | $0.0002005 | $39,997.74 |
| 2019-01-24 | $0.08584 | $0.08634 | $0.08443 | $0.08551 | $0 | $39,844.15 |
| 2019-01-25 | $0.08551 | $0.08551 | $0.08551 | $0.08551 | $0 | $39,844.15 |
| 2019-01-26 | $0.08551 | $0.08551 | $0.08551 | $0.08551 | $0 | $39,844.15 |
| 2019-01-27 | $0.08551 | $0.08551 | $0.08551 | $0.08551 | $0 | $39,844.15 |
| 2019-01-28 | $0.08551 | $0.1071 | $0.08551 | $0.1018 | $0.07737 | $47,421.34 |
| 2019-01-29 | $0.1016 | $0.1019 | $0.07582 | $0.08194 | $2.77 | $38,179.61 |
| 2019-01-30 | $0.08185 | $0.08185 | $0.08067 | $0.08119 | $0 | $37,831.33 |
| 2019-01-31 | $0.08119 | $0.08138 | $0.07967 | $0.08138 | $0.0001875 | $37,917.90 |