Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.008628 | $0.008747 | $0.008378 | $0.008496 | $0 | $2,353,337 |
| 2020-10-02 | $0.008496 | $0.008526 | $0.008333 | $0.008461 | $0 | $2,343,697 |
| 2020-10-03 | $0.008461 | $0.008479 | $0.008409 | $0.008439 | $0 | $2,337,792 |
| 2020-10-04 | $0.008439 | $0.008549 | $0.008428 | $0.008535 | $0 | $2,364,185 |
| 2020-10-05 | $0.008536 | $0.008635 | $0.008508 | $0.008634 | $0 | $2,391,809 |
| 2020-10-06 | $0.008635 | $0.008638 | $0.008423 | $0.008484 | $0 | $2,349,990 |
| 2020-10-07 | $0.008484 | $0.008544 | $0.008450 | $0.008535 | $0 | $2,364,313 |
| 2020-10-08 | $0.008535 | $0.008757 | $0.008450 | $0.008732 | $0 | $2,418,963 |
| 2020-10-09 | $0.008733 | $0.008882 | $0.008677 | $0.008852 | $0 | $2,451,948 |
| 2020-10-10 | $0.008852 | $0.009154 | $0.008846 | $0.009037 | $0 | $2,503,339 |
| 2020-10-11 | $0.009037 | $0.009143 | $0.009031 | $0.009107 | $0 | $2,522,807 |
| 2020-10-12 | $0.009107 | $0.009359 | $0.008993 | $0.009244 | $0 | $2,560,733 |
| 2020-10-13 | $0.009244 | $0.009244 | $0.009057 | $0.009141 | $0 | $2,532,046 |
| 2020-10-14 | $0.009141 | $0.009232 | $0.009046 | $0.009144 | $0 | $2,532,850 |
| 2020-10-15 | $0.009144 | $0.009256 | $0.009043 | $0.009196 | $0 | $2,547,389 |
| 2020-10-16 | $0.009196 | $0.009232 | $0.008978 | $0.009058 | $0 | $2,509,048 |
| 2020-10-17 | $0.009058 | $0.009109 | $0.009028 | $0.009086 | $0 | $2,517,021 |
| 2020-10-18 | $0.009086 | $0.009187 | $0.009078 | $0.009187 | $0 | $2,544,778 |
| 2020-10-19 | $0.009187 | $0.009439 | $0.009127 | $0.009394 | $0 | $2,602,101 |
| 2020-10-20 | $0.009394 | $0.009600 | $0.009345 | $0.009533 | $0 | $2,640,729 |
| 2020-10-21 | $0.009533 | $0.01055 | $0.009521 | $0.01026 | $0 | $2,841,810 |
| 2020-10-22 | $0.01026 | $0.01053 | $0.01017 | $0.01037 | $0 | $2,873,317 |
| 2020-10-23 | $0.01037 | $0.01041 | $0.01020 | $0.01034 | $0 | $2,865,013 |
| 2020-10-24 | $0.01035 | $0.01052 | $0.01031 | $0.01049 | $0 | $2,905,810 |
| 2020-10-25 | $0.01049 | $0.01066 | $0.01033 | $0.01042 | $0 | $2,886,452 |
| 2020-10-26 | $0.01043 | $0.01058 | $0.01026 | $0.01046 | $0 | $2,896,888 |
| 2020-10-27 | $0.01046 | $0.01101 | $0.01045 | $0.01091 | $0 | $3,022,391 |
| 2020-10-28 | $0.01092 | $0.01107 | $0.01035 | $0.01062 | $0 | $2,941,082 |
| 2020-10-29 | $0.01062 | $0.01089 | $0.01038 | $0.01075 | $0 | $2,977,945 |
| 2020-10-30 | $0.01075 | $0.01092 | $0.01051 | $0.01084 | $0 | $3,001,949 |
| 2020-10-31 | $0.01084 | $0.01122 | $0.01077 | $0.01102 | $0 | $3,053,997 |