Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001762 | $0.0001982 | $0.0001580 | $0.0001831 | $173.43 | $8,517.57 |
| 2018-12-02 | $0.0001747 | $0.0002350 | $0.0001709 | $0.0001951 | $228.20 | $9,074.37 |
| 2018-12-03 | $0.0001963 | $0.0002234 | $0.0001336 | $0.0001351 | $123.51 | $6,285.79 |
| 2018-12-04 | $0.0001388 | $0.0001445 | $0.0001338 | $0.0001403 | $206.91 | $6,527.28 |
| 2018-12-05 | $0.0001404 | $0.0001409 | $0.0001309 | $0.0001309 | $170.81 | $6,087.90 |
| 2018-12-06 | $0.0001308 | $0.0001680 | $0.0001279 | $0.0001504 | $208.69 | $6,996.46 |
| 2018-12-07 | $0.0001432 | $0.0001558 | $0.0001231 | $0.0001526 | $153.33 | $7,098.93 |
| 2018-12-08 | $0.0001525 | $0.0001564 | $0.0001457 | $0.0001545 | $155.96 | $7,187.62 |
| 2018-12-09 | $0.0001541 | $0.0001547 | $0.0001238 | $0.0001377 | $155.78 | $6,405.59 |
| 2018-12-10 | $0.0001342 | $0.0001462 | $0.0001242 | $0.0001310 | $145.16 | $6,093.53 |
| 2018-12-11 | $0.0001278 | $0.0001672 | $0.0001208 | $0.0001361 | $147.79 | $6,331.49 |
| 2018-12-12 | $0.0001527 | $0.0002567 | $0.0001359 | $0.0002089 | $271.12 | $10,383.63 |
| 2018-12-13 | $0.0002090 | $0.0002540 | $0.0001893 | $0.0002007 | $215.17 | $9,979.52 |
| 2018-12-14 | $0.0002006 | $0.0003383 | $0.0001737 | $0.0003012 | $405.59 | $14,976.62 |
| 2018-12-15 | $0.0003033 | $0.0003786 | $0.0002164 | $0.0002594 | $402.79 | $12,895.02 |
| 2018-12-16 | $0.0002513 | $0.0007064 | $0.0002388 | $0.0003218 | $185.83 | $15,996.87 |
| 2018-12-17 | $0.0003329 | $0.001334 | $0.0002427 | $0.0007246 | $283.35 | $36,023.50 |
| 2018-12-18 | $0.0009038 | $0.0009056 | $0.0003001 | $0.0004951 | $172.76 | $25,291.47 |
| 2018-12-19 | $0.0004431 | $0.001218 | $0.0003472 | $0.0007522 | $1,292.54 | $38,585.06 |
| 2018-12-20 | $0.0006921 | $0.001018 | $0.0004358 | $0.0006591 | $236.10 | $33,951.49 |
| 2018-12-21 | $0.0007161 | $0.0008116 | $0.0005448 | $0.0007177 | $797.31 | $37,127.95 |
| 2018-12-22 | $0.0007289 | $0.0007314 | $0.0004811 | $0.0005232 | $364.44 | $27,173.61 |
| 2018-12-23 | $0.0005243 | $0.0005627 | $0.0004532 | $0.0004763 | $188.10 | $24,841.74 |
| 2018-12-24 | $0.0004566 | $0.0005633 | $0.0004566 | $0.0004849 | $307.34 | $25,391.74 |
| 2018-12-25 | $0.0004859 | $0.0004874 | $0.0003364 | $0.0003768 | $176.19 | $19,812.05 |
| 2018-12-26 | $0.0004046 | $0.0004683 | $0.0002931 | $0.0004274 | $274.11 | $22,559.83 |
| 2018-12-27 | $0.0004295 | $0.0004295 | $0.0003628 | $0.0003897 | $258.72 | $20,582.66 |
| 2018-12-28 | $0.0003900 | $0.0004279 | $0.0003679 | $0.0004162 | $186.66 | $21,982.24 |
| 2018-12-29 | $0.0004101 | $0.0004426 | $0.0003962 | $0.0004000 | $198.64 | $21,129.10 |
| 2018-12-30 | $0.0004004 | $0.0008416 | $0.0003893 | $0.0006928 | $181.67 | $36,590.78 |
| 2018-12-31 | $0.0006936 | $0.001695 | $0.0003748 | $0.001324 | $1,001.89 | $69,907.94 |