ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-11-02 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-11-03 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-11-04 | $0.07334 | $0.07334 | $0.07334 | $0.07334 | $0 | $34,172.88 |
| 2019-11-05 | $0.07334 | $0.07334 | $0.05898 | $0.05923 | $0.7873 | $27,599.93 |
| 2019-11-06 | $0.05923 | $0.06037 | $0.05884 | $0.05997 | $0 | $27,942.92 |
| 2019-11-07 | $0.05997 | $0.05997 | $0.05997 | $0.05997 | $0 | $27,942.92 |
| 2019-11-08 | $0.05997 | $0.1404 | $0.05997 | $0.1391 | $0.2792 | $64,808.27 |
| 2019-11-09 | $0.1391 | $0.1413 | $0.1385 | $0.1386 | $0 | $64,564.98 |
| 2019-11-10 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $0 | $64,564.98 |
| 2019-11-11 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $0 | $64,564.98 |
| 2019-11-12 | $0.1386 | $0.1386 | $0.05310 | $0.05389 | $77.39 | $25,111.27 |
| 2019-11-13 | $0.05395 | $0.05433 | $0.05332 | $0.05382 | $0 | $25,077.46 |
| 2019-11-14 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-15 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-16 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-17 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-18 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-19 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-20 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-21 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-22 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-23 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-24 | $0.05382 | $0.05382 | $0.05382 | $0.05382 | $0 | $25,077.46 |
| 2019-11-25 | $0.05382 | $0.1271 | $0.05382 | $0.1238 | $269.62 | $57,695.73 |
| 2019-11-26 | $0.1238 | $0.1704 | $0.1237 | $0.1662 | $22.42 | $77,425.12 |
| 2019-11-27 | $0.1669 | $0.1689 | $0.08339 | $0.08703 | $0.04287 | $40,551.57 |
| 2019-11-28 | $0.08700 | $0.08840 | $0.08700 | $0.08757 | $0 | $40,801.94 |
| 2019-11-29 | $0.08757 | $0.08798 | $0.08472 | $0.08773 | $112.89 | $40,879.63 |
| 2019-11-30 | $0.08773 | $0.08850 | $0.06250 | $0.06319 | $0.003677 | $29,442.54 |