ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.07672 | $0.07672 | $0.07672 | $0.07672 | $0 | $35,748.55 |
| 2019-04-02 | $0.07672 | $0.07672 | $0.07672 | $0.07672 | $0 | $35,748.55 |
| 2019-04-03 | $0.07672 | $0.07672 | $0.07672 | $0.07672 | $0 | $35,748.55 |
| 2019-04-04 | $0.07672 | $0.09425 | $0.07672 | $0.09054 | $1.72 | $42,188.58 |
| 2019-04-05 | $0.09050 | $0.1480 | $0.09050 | $0.09526 | $22.59 | $44,386.69 |
| 2019-04-06 | $0.09531 | $0.09789 | $0.09270 | $0.09562 | $0 | $44,552.42 |
| 2019-04-07 | $0.09562 | $0.1494 | $0.09355 | $0.1480 | $67.06 | $68,976.55 |
| 2019-04-08 | $0.1482 | $0.1523 | $0.1392 | $0.1437 | $0 | $66,950.44 |
| 2019-04-09 | $0.1437 | $0.1611 | $0.1437 | $0.1590 | $173.98 | $74,081.03 |
| 2019-04-10 | $0.1592 | $0.1677 | $0.1577 | $0.1635 | $245.24 | $76,198.06 |
| 2019-04-11 | $0.1638 | $0.1640 | $0.1443 | $0.1518 | $348.67 | $70,746.62 |
| 2019-04-12 | $0.1518 | $0.1528 | $0.1442 | $0.1514 | $0 | $70,543.14 |
| 2019-04-13 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $0 | $70,543.14 |
| 2019-04-14 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $0 | $70,543.14 |
| 2019-04-15 | $0.1514 | $0.1514 | $0.08725 | $0.08895 | $50.30 | $41,447.94 |
| 2019-04-16 | $0.08903 | $0.08903 | $0.08532 | $0.08605 | $0 | $40,093.75 |
| 2019-04-17 | $0.08605 | $0.08605 | $0.08605 | $0.08605 | $0 | $40,093.75 |
| 2019-04-18 | $0.08605 | $0.08605 | $0.08605 | $0.08605 | $0 | $40,093.75 |
| 2019-04-19 | $0.08605 | $0.08605 | $0.08605 | $0.08605 | $0 | $40,093.75 |
| 2019-04-20 | $0.08605 | $0.08605 | $0.08605 | $0.08605 | $0 | $40,093.75 |
| 2019-04-21 | $0.08605 | $0.1422 | $0.08605 | $0.1401 | $555.08 | $65,286.16 |
| 2019-04-22 | $0.1410 | $0.1425 | $0.1352 | $0.1419 | $0 | $66,101.85 |
| 2019-04-23 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $0 | $66,101.85 |
| 2019-04-24 | $0.1419 | $0.1478 | $0.1268 | $0.1320 | $171.87 | $61,501.02 |
| 2019-04-25 | $0.1324 | $0.1344 | $0.1294 | $0.1301 | $0 | $60,606.51 |
| 2019-04-26 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $0 | $60,606.51 |
| 2019-04-27 | $0.1301 | $0.1301 | $0.07399 | $0.07524 | $500.77 | $35,058.68 |
| 2019-04-28 | $0.07731 | $0.07867 | $0.07498 | $0.07626 | $0 | $35,532.24 |
| 2019-04-29 | $0.07626 | $0.07626 | $0.07626 | $0.07626 | $0 | $35,532.24 |
| 2019-04-30 | $0.07626 | $0.07626 | $0.07626 | $0.07626 | $0 | $35,532.24 |