Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0005512 | $0.0005512 | $0.0004716 | $0.0005028 | $465.01 | $0 |
| 2018-11-02 | $0.0005160 | $0.0006081 | $0.0005028 | $0.0005998 | $483.04 | $0 |
| 2018-11-03 | $0.0005900 | $0.0006408 | $0.0005500 | $0.0005725 | $392.24 | $0 |
| 2018-11-04 | $0.0005724 | $0.0006181 | $0.0005223 | $0.0005456 | $301.76 | $0 |
| 2018-11-05 | $0.0005315 | $0.0005679 | $0.0004972 | $0.0005105 | $386.80 | $0 |
| 2018-11-06 | $0.0005079 | $0.0005768 | $0.0004948 | $0.0005490 | $256.20 | $0 |
| 2018-11-07 | $0.0005551 | $0.0005661 | $0.0003630 | $0.0004339 | $412.69 | $0 |
| 2018-11-08 | $0.0004619 | $0.0005970 | $0.0004260 | $0.0004754 | $536.14 | $0 |
| 2018-11-09 | $0.0005357 | $0.0006100 | $0.0004372 | $0.0005453 | $305.76 | $0 |
| 2018-11-10 | $0.0005637 | $0.0006068 | $0.0005262 | $0.0005686 | $331.68 | $0 |
| 2018-11-11 | $0.0005635 | $0.0006164 | $0.0005486 | $0.0006102 | $305.63 | $0 |
| 2018-11-12 | $0.0006080 | $0.0006199 | $0.0005495 | $0.0005705 | $444.97 | $0 |
| 2018-11-13 | $0.0005516 | $0.0006123 | $0.0005339 | $0.0005560 | $258.51 | $0 |
| 2018-11-14 | $0.0005550 | $0.0005633 | $0.0004726 | $0.0004906 | $280.21 | $0 |
| 2018-11-15 | $0.0004933 | $0.0004951 | $0.0003904 | $0.0004137 | $244.20 | $0 |
| 2018-11-16 | $0.0004136 | $0.0004798 | $0.0003739 | $0.0003848 | $395.74 | $0 |
| 2018-11-17 | $0.0004363 | $0.0004363 | $0.0003587 | $0.0003992 | $492.18 | $0 |
| 2018-11-18 | $0.0003720 | $0.0004306 | $0.0002906 | $0.0004151 | $411.64 | $0 |
| 2018-11-19 | $0.0003717 | $0.0004290 | $0.0002082 | $0.0002526 | $404.21 | $0 |
| 2018-11-20 | $0.0002483 | $0.0002862 | $0.0001825 | $0.0002492 | $307.46 | $0 |
| 2018-11-21 | $0.0002248 | $0.0002757 | $0.0001920 | $0.0002056 | $193.71 | $0 |
| 2018-11-22 | $0.0002050 | $0.0002587 | $0.0001435 | $0.0001865 | $193.40 | $0 |
| 2018-11-23 | $0.0001816 | $0.0002178 | $0.0001636 | $0.0001985 | $210.51 | $0 |
| 2018-11-24 | $0.0001854 | $0.0002008 | $0.0001264 | $0.0001387 | $155.33 | $0 |
| 2018-11-25 | $0.0001350 | $0.0001736 | $0.0001206 | $0.0001653 | $202.21 | $0 |
| 2018-11-26 | $0.0001567 | $0.0001715 | $0.0001192 | $0.0001285 | $174.55 | $0 |
| 2018-11-27 | $0.0001284 | $0.0001649 | $0.0001267 | $0.0001560 | $193.56 | $7,255.63 |
| 2018-11-28 | $0.0001637 | $0.0001874 | $0.0001265 | $0.0001786 | $297.95 | $8,307.47 |
| 2018-11-29 | $0.0001791 | $0.0001942 | $0.0001448 | $0.0001820 | $320.87 | $8,466.13 |
| 2018-11-30 | $0.0001595 | $0.0001929 | $0.0001302 | $0.0001876 | $289.30 | $8,729.52 |