Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01102 | $0.01109 | $0.01090 | $0.01099 | $0 | $3,044,122 |
| 2020-11-02 | $0.01099 | $0.01105 | $0.01059 | $0.01085 | $0 | $3,004,700 |
| 2020-11-03 | $0.01084 | $0.01119 | $0.01066 | $0.01113 | $0 | $3,083,602 |
| 2020-11-04 | $0.01116 | $0.01138 | $0.01086 | $0.01131 | $0 | $3,132,035 |
| 2020-11-05 | $0.01131 | $0.01257 | $0.01128 | $0.01246 | $0 | $3,452,633 |
| 2020-11-06 | $0.01246 | $0.01272 | $0.01218 | $0.01244 | $0 | $3,446,588 |
| 2020-11-07 | $0.01245 | $0.01259 | $0.01154 | $0.01188 | $0 | $3,290,645 |
| 2020-11-08 | $0.01187 | $0.01251 | $0.01180 | $0.01239 | $0 | $3,431,816 |
| 2020-11-09 | $0.01238 | $0.01263 | $0.01189 | $0.01227 | $0 | $3,397,887 |
| 2020-11-10 | $0.01227 | $0.01236 | $0.01210 | $0.01223 | $0 | $3,388,307 |
| 2020-11-11 | $0.01223 | $0.01273 | $0.01223 | $0.01256 | $0 | $3,477,861 |
| 2020-11-12 | $0.01256 | $0.01304 | $0.01243 | $0.01303 | $0 | $3,608,056 |
| 2020-11-13 | $0.01302 | $0.01317 | $0.01279 | $0.01305 | $0 | $3,614,726 |
| 2020-11-14 | $0.01305 | $0.01305 | $0.01260 | $0.01286 | $0 | $3,562,413 |
| 2020-11-15 | $0.01285 | $0.01290 | $0.01263 | $0.01277 | $0 | $3,537,294 |
| 2020-11-16 | $0.01276 | $0.01345 | $0.01270 | $0.01338 | $0 | $3,705,376 |
| 2020-11-17 | $0.01335 | $0.01423 | $0.01325 | $0.01413 | $0 | $3,915,194 |
| 2020-11-18 | $0.01412 | $0.01472 | $0.01388 | $0.01425 | $0 | $3,947,294 |
| 2020-11-19 | $0.01424 | $0.01450 | $0.01391 | $0.01425 | $0 | $3,948,478 |
| 2020-11-20 | $0.01425 | $0.01502 | $0.01421 | $0.01490 | $0 | $4,126,756 |
| 2020-11-21 | $0.01490 | $0.01515 | $0.01476 | $0.01491 | $0 | $4,131,145 |
| 2020-11-22 | $0.01491 | $0.01495 | $0.01414 | $0.01470 | $0 | $4,071,196 |
| 2020-11-23 | $0.01470 | $0.01497 | $0.01440 | $0.01468 | $0 | $4,066,924 |
| 2020-11-24 | $0.01469 | $0.01548 | $0.01450 | $0.01529 | $0 | $4,234,742 |
| 2020-11-25 | $0.01529 | $0.01551 | $0.01486 | $0.01499 | $0 | $4,151,495 |
| 2020-11-26 | $0.01499 | $0.01509 | $0.01308 | $0.01370 | $0 | $3,794,488 |
| 2020-11-27 | $0.01372 | $0.01396 | $0.01322 | $0.01369 | $0 | $3,791,370 |
| 2020-11-28 | $0.01369 | $0.01428 | $0.01353 | $0.01417 | $0 | $3,926,391 |
| 2020-11-29 | $0.01417 | $0.01463 | $0.01405 | $0.01454 | $0 | $4,028,400 |
| 2020-11-30 | $0.01454 | $0.01580 | $0.01454 | $0.01570 | $0 | $4,349,540 |