ICO ICO
Xếp hạng #?
09:29:44 22/09/2017
ICO (ICO)
Không hoạt động
Lịch sử giá ICO (ICO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.4022 | $0.4162 | $0.3765 | $0.4037 | $1,147,270 | $0 |
| 2017-08-02 | $0.4020 | $0.4252 | $0.3964 | $0.4035 | $1,034,300 | $0 |
| 2017-08-03 | $0.4035 | $0.4345 | $0.3995 | $0.4301 | $1,750,790 | $0 |
| 2017-08-04 | $0.4291 | $0.4869 | $0.4268 | $0.4853 | $2,559,840 | $0 |
| 2017-08-05 | $0.4859 | $0.5049 | $0.4508 | $0.4711 | $3,086,480 | $0 |
| 2017-08-06 | $0.4697 | $0.6305 | $0.4578 | $0.5294 | $6,924,860 | $0 |
| 2017-08-07 | $0.5384 | $0.8169 | $0.5360 | $0.8169 | $22,119,000 | $81,686,700 |
| 2017-08-08 | $0.8189 | $0.9149 | $0.7972 | $0.8752 | $24,495,200 | $87,524,300 |
| 2017-08-09 | $0.8744 | $0.8752 | $0.7785 | $0.8097 | $11,402,800 | $80,973,900 |
| 2017-08-10 | $0.8206 | $1.11 | $0.8189 | $1.02 | $23,515,300 | $101,838,000 |
| 2017-08-11 | $1.02 | $1.44 | $0.9951 | $1.42 | $39,848,400 | $142,228,000 |
| 2017-08-12 | $1.42 | $1.42 | $1.11 | $1.23 | $28,743,600 | $123,145,000 |
| 2017-08-13 | $1.23 | $1.31 | $1.14 | $1.26 | $20,754,800 | $126,032,000 |
| 2017-08-14 | $1.27 | $1.44 | $1.24 | $1.39 | $35,383,900 | $138,961,000 |
| 2017-08-15 | $1.39 | $1.71 | $1.21 | $1.27 | $52,177,200 | $127,355,000 |
| 2017-08-16 | $1.27 | $1.36 | $1.19 | $1.21 | $13,540,500 | $121,218,000 |
| 2017-08-17 | $1.21 | $1.22 | $1.03 | $1.11 | $18,605,300 | $111,278,000 |
| 2017-08-18 | $1.12 | $1.13 | $0.8840 | $0.9383 | $15,662,700 | $93,831,500 |
| 2017-08-19 | $0.9328 | $1.11 | $0.7806 | $1.04 | $28,772,200 | $103,602,000 |
| 2017-08-20 | $1.04 | $1.06 | $0.9530 | $0.9915 | $12,017,000 | $99,147,600 |
| 2017-08-21 | $0.9893 | $0.9919 | $0.8287 | $0.8643 | $9,741,210 | $86,429,000 |
| 2017-08-22 | $0.8490 | $0.8729 | $0.7886 | $0.8705 | $8,656,480 | $87,046,100 |
| 2017-08-23 | $0.8909 | $0.9607 | $0.8482 | $0.8678 | $15,449,800 | $86,778,000 |
| 2017-08-24 | $0.8731 | $0.8957 | $0.8436 | $0.8554 | $18,225,800 | $85,537,200 |
| 2017-08-25 | $0.8468 | $0.9658 | $0.8368 | $0.8820 | $27,894,200 | $88,198,200 |
| 2017-08-26 | $0.8806 | $0.9293 | $0.8581 | $0.9003 | $44,144,100 | $90,031,800 |
| 2017-08-27 | $0.9004 | $0.9519 | $0.8784 | $0.8982 | $67,111,400 | $89,819,200 |
| 2017-08-28 | $0.8984 | $0.9053 | $0.7740 | $0.8078 | $9,443,590 | $80,780,800 |
| 2017-08-29 | $0.8075 | $0.8557 | $0.7852 | $0.8191 | $4,080,800 | $81,914,900 |
| 2017-08-30 | $0.8165 | $0.8544 | $0.6539 | $0.6816 | $34,393,300 | $68,156,900 |
| 2017-08-31 | $0.6812 | $0.7070 | $0.6214 | $0.6902 | $11,439,100 | $69,015,300 |