ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $0 | $86,859.95 |
| 2019-09-02 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $0 | $86,859.95 |
| 2019-09-03 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $0 | $86,859.95 |
| 2019-09-04 | $0.1864 | $0.2139 | $0.1864 | $0.2105 | $6.11 | $98,101.36 |
| 2019-09-05 | $0.2105 | $0.2124 | $0.2086 | $0.2100 | $0 | $97,835.96 |
| 2019-09-06 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $0 | $97,835.96 |
| 2019-09-07 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $0 | $97,835.96 |
| 2019-09-08 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $0 | $97,835.96 |
| 2019-09-09 | $0.2100 | $0.2401 | $0.2100 | $0.2398 | $0.001199 | $111,753 |
| 2019-09-10 | $0.2384 | $0.2508 | $0.2383 | $0.2451 | $0 | $114,189 |
| 2019-09-11 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-12 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-13 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-14 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-15 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-16 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-17 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-18 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-19 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-20 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-21 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-22 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-23 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $0 | $114,189 |
| 2019-09-24 | $0.2451 | $0.2451 | $0.1327 | $0.1501 | $1.97 | $69,938.85 |
| 2019-09-25 | $0.1500 | $0.1604 | $0.05241 | $0.1571 | $0.2272 | $73,214.97 |
| 2019-09-26 | $0.1573 | $0.1582 | $0.05014 | $0.05215 | $6.19 | $24,300.08 |
| 2019-09-27 | $0.05215 | $0.1721 | $0.05182 | $0.08845 | $22.23 | $41,211.57 |
| 2019-09-28 | $0.08856 | $0.08938 | $0.08503 | $0.08597 | $0 | $40,056.90 |
| 2019-09-29 | $0.08597 | $0.1749 | $0.08597 | $0.1703 | $0.0001703 | $79,356.09 |
| 2019-09-30 | $0.1699 | $0.1709 | $0.1689 | $0.1698 | $0 | $79,120.78 |