Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.01570 | $0.01588 | $0.01466 | $0.01504 | $0 | $4,167,166 |
| 2020-12-02 | $0.01504 | $0.01545 | $0.01468 | $0.01537 | $0 | $4,256,346 |
| 2020-12-03 | $0.01536 | $0.01565 | $0.01514 | $0.01555 | $0 | $4,308,626 |
| 2020-12-04 | $0.01556 | $0.01561 | $0.01496 | $0.01501 | $0 | $4,157,081 |
| 2020-12-05 | $0.01496 | $0.01533 | $0.01487 | $0.01532 | $0 | $4,242,764 |
| 2020-12-06 | $0.01532 | $0.01551 | $0.01512 | $0.01547 | $0 | $4,285,276 |
| 2020-12-07 | $0.01547 | $0.01553 | $0.01514 | $0.01536 | $0 | $4,254,195 |
| 2020-12-08 | $0.01535 | $0.01543 | $0.01462 | $0.01466 | $0 | $4,061,523 |
| 2020-12-09 | $0.01466 | $0.01490 | $0.01435 | $0.01484 | $0 | $4,111,567 |
| 2020-12-10 | $0.01484 | $0.01484 | $0.01437 | $0.01461 | $0 | $4,047,353 |
| 2020-12-11 | $0.01461 | $0.01461 | $0.01410 | $0.01445 | $0 | $4,001,625 |
| 2020-12-12 | $0.01445 | $0.01514 | $0.01444 | $0.01504 | $0 | $4,167,408 |
| 2020-12-13 | $0.01504 | $0.01551 | $0.01499 | $0.01531 | $0 | $4,241,710 |
| 2020-12-14 | $0.01531 | $0.01544 | $0.01521 | $0.01540 | $0 | $4,265,306 |
| 2020-12-15 | $0.01540 | $0.01562 | $0.01526 | $0.01554 | $0 | $4,303,725 |
| 2020-12-16 | $0.01553 | $0.01717 | $0.01544 | $0.01705 | $0 | $4,721,991 |
| 2020-12-17 | $0.01705 | $0.01891 | $0.01699 | $0.01825 | $0 | $5,056,135 |
| 2020-12-18 | $0.01824 | $0.01859 | $0.01792 | $0.01850 | $0 | $5,123,691 |
| 2020-12-19 | $0.01851 | $0.01927 | $0.01826 | $0.01909 | $0 | $5,288,220 |
| 2020-12-20 | $0.01910 | $0.01937 | $0.01852 | $0.01882 | $0 | $5,212,745 |
| 2020-12-21 | $0.01878 | $0.01925 | $0.01773 | $0.01830 | $0 | $5,068,513 |
| 2020-12-22 | $0.01825 | $0.01903 | $0.01794 | $0.01903 | $0 | $5,270,119 |
| 2020-12-23 | $0.01902 | $0.01922 | $0.01826 | $0.01859 | $0 | $5,150,929 |
| 2020-12-24 | $0.01859 | $0.01901 | $0.01822 | $0.01901 | $0 | $5,265,353 |
| 2020-12-25 | $0.01899 | $0.01977 | $0.01877 | $0.01974 | $0 | $5,467,476 |
| 2020-12-26 | $0.01973 | $0.02137 | $0.01962 | $0.02115 | $0 | $5,857,940 |
| 2020-12-27 | $0.02115 | $0.02263 | $0.02074 | $0.02105 | $0 | $5,831,034 |
| 2020-12-28 | $0.02102 | $0.02191 | $0.02097 | $0.02167 | $0 | $6,004,094 |
| 2020-12-29 | $0.02167 | $0.02190 | $0.02079 | $0.02189 | $0 | $6,063,874 |
| 2020-12-30 | $0.02189 | $0.02315 | $0.02189 | $0.02305 | $0 | $6,386,080 |
| 2020-12-31 | $0.02307 | $0.02340 | $0.02256 | $0.02321 | $0 | $6,428,985 |