ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $0 | $79,120.78 |
| 2019-10-02 | $0.1698 | $0.1705 | $0.1669 | $0.1705 | $0.1875 | $79,423.81 |
| 2019-10-03 | $0.1701 | $0.1710 | $0.1673 | $0.1688 | $0 | $78,667.55 |
| 2019-10-04 | $0.1688 | $0.1688 | $0.05541 | $0.05876 | $66.43 | $27,379.67 |
| 2019-10-05 | $0.05886 | $0.05918 | $0.05800 | $0.05813 | $0 | $27,083.91 |
| 2019-10-06 | $0.05813 | $0.05813 | $0.05813 | $0.05813 | $0 | $27,083.91 |
| 2019-10-07 | $0.05813 | $0.05813 | $0.05813 | $0.05813 | $0 | $27,083.91 |
| 2019-10-08 | $0.05813 | $0.05813 | $0.05813 | $0.05813 | $0 | $27,083.91 |
| 2019-10-09 | $0.05813 | $0.05813 | $0.05813 | $0.05813 | $0 | $27,083.91 |
| 2019-10-10 | $0.05813 | $0.05813 | $0.05813 | $0.05813 | $0 | $27,083.91 |
| 2019-10-11 | $0.05813 | $0.05813 | $0.05813 | $0.05813 | $0 | $27,083.91 |
| 2019-10-12 | $0.05813 | $0.05813 | $0.05813 | $0.05813 | $0 | $27,083.91 |
| 2019-10-13 | $0.05813 | $0.05813 | $0.04337 | $0.04398 | $0.3356 | $20,492.39 |
| 2019-10-14 | $0.04398 | $0.04463 | $0.04320 | $0.04352 | $0 | $20,276.68 |
| 2019-10-15 | $0.04352 | $0.1342 | $0.04352 | $0.1312 | $2.66 | $61,131.16 |
| 2019-10-16 | $0.1312 | $0.1321 | $0.07717 | $0.07752 | $0.2607 | $36,121.09 |
| 2019-10-17 | $0.07778 | $0.07987 | $0.07724 | $0.07979 | $0 | $37,176.56 |
| 2019-10-18 | $0.07979 | $0.07979 | $0.07979 | $0.07979 | $0 | $37,176.56 |
| 2019-10-19 | $0.07979 | $0.07979 | $0.07979 | $0.07979 | $0 | $37,176.56 |
| 2019-10-20 | $0.07979 | $0.07979 | $0.07979 | $0.07979 | $0 | $37,176.56 |
| 2019-10-21 | $0.07979 | $0.07979 | $0.07979 | $0.07979 | $0 | $37,176.56 |
| 2019-10-22 | $0.07979 | $0.07979 | $0.07979 | $0.07979 | $0 | $37,176.56 |
| 2019-10-23 | $0.07979 | $0.07979 | $0.07979 | $0.07979 | $0 | $37,176.56 |
| 2019-10-24 | $0.07979 | $0.07979 | $0.07260 | $0.07343 | $0.03315 | $34,216.18 |
| 2019-10-25 | $0.07343 | $0.07349 | $0.07284 | $0.07334 | $0 | $34,172.88 |
| 2019-10-26 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-10-27 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-10-28 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-10-29 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-10-30 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-10-31 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |