ICO OpenLedger ICOO
Xếp hạng #?
06:55:08 07/07/2020
ICO OpenLedger (ICOO)
Không theo dõi
Lịch sử giá ICO OpenLedger (ICOO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.06323 | $0.06323 | $0.06258 | $0.06272 | $0 | $29,223.68 |
| 2019-12-02 | $0.06272 | $0.06272 | $0.05977 | $0.06076 | $0.06050 | $28,311.98 |
| 2019-12-03 | $0.06062 | $0.06178 | $0.05938 | $0.06044 | $0 | $28,160.90 |
| 2019-12-04 | $0.06044 | $0.06044 | $0.06044 | $0.06044 | $0 | $28,160.90 |
| 2019-12-05 | $0.06044 | $0.06044 | $0.06044 | $0.06044 | $0 | $28,160.90 |
| 2019-12-06 | $0.06044 | $0.06044 | $0.06044 | $0.06044 | $0 | $28,160.90 |
| 2019-12-07 | $0.06044 | $0.1223 | $0.06044 | $0.1216 | $0.02470 | $56,640.74 |
| 2019-12-08 | $0.1215 | $0.1235 | $0.1203 | $0.1224 | $0 | $57,019.23 |
| 2019-12-09 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $0 | $57,019.23 |
| 2019-12-10 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $0 | $57,019.23 |
| 2019-12-11 | $0.1224 | $0.1224 | $0.05801 | $0.05807 | $5.83 | $27,058.91 |
| 2019-12-12 | $0.05807 | $0.05845 | $0.05661 | $0.05692 | $0 | $26,523.29 |
| 2019-12-13 | $0.05692 | $0.05692 | $0.05692 | $0.05692 | $0 | $26,523.29 |
| 2019-12-14 | $0.05692 | $0.05692 | $0.05529 | $0.05539 | $0.5444 | $25,810.10 |
| 2019-12-15 | $0.05555 | $0.05557 | $0.05475 | $0.05500 | $0 | $25,627.73 |
| 2019-12-16 | $0.05500 | $0.05500 | $0.05202 | $0.05227 | $8.00 | $24,353.77 |
| 2019-12-17 | $0.05227 | $0.05251 | $0.04947 | $0.04982 | $0 | $23,215.42 |
| 2019-12-18 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-19 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-20 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-21 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-22 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-23 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-24 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-25 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-26 | $0.04982 | $0.04982 | $0.04982 | $0.04982 | $0 | $23,215.42 |
| 2019-12-27 | $0.04982 | $0.04982 | $0.04321 | $0.04333 | $18.96 | $20,189.25 |
| 2019-12-28 | $0.04331 | $0.04427 | $0.04327 | $0.04411 | $0 | $20,552.61 |
| 2019-12-29 | $0.04411 | $0.04411 | $0.04411 | $0.04411 | $0 | $20,552.61 |
| 2019-12-30 | $0.04411 | $0.04411 | $0.04411 | $0.04411 | $0 | $20,552.61 |
| 2019-12-31 | $0.04411 | $0.04505 | $0.04410 | $0.04428 | $3.32 | $20,631.08 |