Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.02320 | $0.02368 | $0.02304 | $0.02350 | $0 | $6,509,520 |
| 2021-01-02 | $0.02350 | $0.02652 | $0.02327 | $0.02567 | $0 | $7,109,470 |
| 2021-01-03 | $0.02571 | $0.02769 | $0.02564 | $0.02626 | $0 | $7,275,092 |
| 2021-01-04 | $0.02619 | $0.02675 | $0.02298 | $0.02557 | $0 | $7,084,311 |
| 2021-01-05 | $0.02557 | $0.02755 | $0.02418 | $0.02723 | $0 | $7,541,926 |
| 2021-01-06 | $0.02719 | $0.02950 | $0.02681 | $0.02950 | $0 | $8,172,755 |
| 2021-01-07 | $0.02949 | $0.03186 | $0.02919 | $0.03151 | $0 | $8,728,443 |
| 2021-01-08 | $0.03148 | $0.03355 | $0.02947 | $0.03266 | $0 | $9,046,185 |
| 2021-01-09 | $0.03264 | $0.03315 | $0.03118 | $0.03224 | $0 | $8,930,062 |
| 2021-01-10 | $0.03220 | $0.03314 | $0.02879 | $0.03071 | $0 | $8,506,489 |
| 2021-01-11 | $0.03070 | $0.03070 | $0.02444 | $0.02843 | $0 | $7,874,167 |
| 2021-01-12 | $0.02845 | $0.02925 | $0.02616 | $0.02710 | $0 | $7,508,216 |
| 2021-01-13 | $0.02714 | $0.03008 | $0.02607 | $0.02984 | $0 | $8,265,064 |
| 2021-01-14 | $0.02985 | $0.03197 | $0.02949 | $0.03135 | $0 | $8,684,406 |
| 2021-01-15 | $0.03135 | $0.03166 | $0.02773 | $0.02939 | $0 | $8,140,193 |
| 2021-01-16 | $0.02946 | $0.03029 | $0.02851 | $0.02897 | $0 | $8,025,996 |
| 2021-01-17 | $0.02897 | $0.02938 | $0.02726 | $0.02866 | $0 | $7,938,304 |
| 2021-01-18 | $0.02862 | $0.02984 | $0.02791 | $0.02938 | $0 | $8,138,408 |
| 2021-01-19 | $0.02931 | $0.03020 | $0.02894 | $0.02894 | $0 | $8,017,300 |
| 2021-01-20 | $0.02886 | $0.02910 | $0.02686 | $0.02850 | $0 | $7,894,047 |
| 2021-01-21 | $0.02844 | $0.02844 | $0.02420 | $0.02470 | $0 | $6,842,674 |
| 2021-01-22 | $0.02465 | $0.02705 | $0.02316 | $0.02640 | $0 | $7,314,038 |
| 2021-01-23 | $0.02640 | $0.02669 | $0.02519 | $0.02565 | $0 | $7,104,144 |
| 2021-01-24 | $0.02565 | $0.02636 | $0.02489 | $0.02583 | $0 | $7,156,376 |
| 2021-01-25 | $0.02583 | $0.02784 | $0.02567 | $0.02589 | $0 | $7,172,962 |
| 2021-01-26 | $0.02589 | $0.02624 | $0.02482 | $0.02608 | $0 | $7,224,304 |
| 2021-01-27 | $0.02606 | $0.02606 | $0.02349 | $0.02435 | $0 | $6,745,318 |
| 2021-01-28 | $0.02435 | $0.02709 | $0.02402 | $0.02672 | $0 | $7,402,333 |
| 2021-01-29 | $0.02745 | $0.03073 | $0.02565 | $0.02977 | $0 | $8,246,966 |