ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $0 | $80,278.68 |
| 2019-06-02 | $0.1723 | $0.1723 | $0.1014 | $0.1025 | $53.92 | $47,742.16 |
| 2019-06-03 | $0.1024 | $0.1923 | $0.09771 | $0.1830 | $610.56 | $85,258.89 |
| 2019-06-04 | $0.1830 | $0.1830 | $0.1731 | $0.1777 | $0 | $82,781.58 |
| 2019-06-05 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $0 | $82,781.58 |
| 2019-06-06 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $0 | $82,781.58 |
| 2019-06-07 | $0.1777 | $0.1846 | $0.1718 | $0.1822 | $5.22 | $84,904.89 |
| 2019-06-08 | $0.1822 | $0.1839 | $0.09246 | $0.09390 | $1.69 | $43,751.53 |
| 2019-06-09 | $0.09390 | $0.1752 | $0.09329 | $0.1723 | $0.01537 | $80,280.44 |
| 2019-06-10 | $0.1729 | $0.1817 | $0.09416 | $0.09527 | $1.28 | $44,391.58 |
| 2019-06-11 | $0.09544 | $0.09595 | $0.09078 | $0.09404 | $0 | $43,817.10 |
| 2019-06-12 | $0.09404 | $0.09404 | $0.09404 | $0.09404 | $0 | $43,817.10 |
| 2019-06-13 | $0.09404 | $0.09404 | $0.09404 | $0.09404 | $0 | $43,817.10 |
| 2019-06-14 | $0.09404 | $0.09404 | $0.09404 | $0.09404 | $0 | $43,817.10 |
| 2019-06-15 | $0.09404 | $0.09404 | $0.09404 | $0.09404 | $0 | $43,817.10 |
| 2019-06-16 | $0.09404 | $0.09404 | $0.09404 | $0.09404 | $0 | $43,817.10 |
| 2019-06-17 | $0.09404 | $0.09404 | $0.09404 | $0.09404 | $0 | $43,817.10 |
| 2019-06-18 | $0.09404 | $0.1820 | $0.09404 | $0.1806 | $256.30 | $84,139.22 |
| 2019-06-19 | $0.1807 | $0.1875 | $0.1756 | $0.1821 | $0 | $84,841.33 |
| 2019-06-20 | $0.1821 | $0.1841 | $0.1761 | $0.1803 | $18.03 | $84,033.20 |
| 2019-06-21 | $0.1793 | $0.1882 | $0.1783 | $0.1824 | $0 | $84,980.92 |
| 2019-06-22 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $0 | $84,980.92 |
| 2019-06-23 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $0 | $84,980.92 |
| 2019-06-24 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $0 | $84,980.92 |
| 2019-06-25 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $0 | $84,980.92 |
| 2019-06-26 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $0 | $84,980.92 |
| 2019-06-27 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $0 | $84,980.92 |
| 2019-06-28 | $0.1824 | $0.3470 | $0.1792 | $0.3436 | $0.07026 | $160,087 |
| 2019-06-29 | $0.3436 | $0.3467 | $0.3162 | $0.3349 | $0 | $156,061 |
| 2019-06-30 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $0 | $156,061 |