Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001422 | $0.001535 | $0.0004148 | $0.001529 | $332.67 | $80,741.84 |
| 2019-01-02 | $0.0009928 | $0.001492 | $0.0004133 | $0.001168 | $295.02 | $61,702.23 |
| 2019-01-03 | $0.001032 | $0.001213 | $0.0003878 | $0.0004434 | $290.28 | $23,420.15 |
| 2019-01-04 | $0.0004354 | $0.0004451 | $0.0001904 | $0.0002589 | $212.34 | $13,676.99 |
| 2019-01-05 | $0.0002621 | $0.0003637 | $0.0001584 | $0.0003491 | $347.58 | $18,436.70 |
| 2019-01-06 | $0.0003337 | $0.0007095 | $0.0002605 | $0.0005464 | $435.67 | $28,860.32 |
| 2019-01-07 | $0.0005832 | $0.0006050 | $0.0003844 | $0.0005938 | $380.87 | $31,362.28 |
| 2019-01-08 | $0.0005469 | $0.0006025 | $0.0004643 | $0.0005001 | $203.14 | $26,415.62 |
| 2019-01-09 | $0.0004896 | $0.0005275 | $0.0004238 | $0.0004516 | $156.93 | $23,853.49 |
| 2019-01-10 | $0.0004600 | $0.002934 | $0.0004335 | $0.002920 | $11,434.68 | $154,213 |
| 2019-01-11 | $0.002916 | $0.003008 | $0.0008098 | $0.002977 | $39,855.15 | $157,221 |
| 2019-01-12 | $0.002974 | $0.002977 | $0.001096 | $0.002068 | $24,637.63 | $109,247 |
| 2019-01-13 | $0.002066 | $0.002315 | $0.001239 | $0.002145 | $20,527.64 | $113,281 |
| 2019-01-14 | $0.002158 | $0.002476 | $0.001469 | $0.001888 | $18,974.85 | $99,729.36 |
| 2019-01-15 | $0.001886 | $0.001896 | $0.001404 | $0.001734 | $23,237.82 | $91,577.31 |
| 2019-01-16 | $0.001733 | $0.001736 | $0.001351 | $0.001639 | $22,483.23 | $86,567.37 |
| 2019-01-17 | $0.001639 | $0.001647 | $0.001523 | $0.001616 | $16,749.05 | $85,345.87 |
| 2019-01-18 | $0.001615 | $0.001619 | $0.001456 | $0.001486 | $868.40 | $78,494.88 |
| 2019-01-19 | $0.001489 | $0.002585 | $0.001044 | $0.001937 | $18,607.90 | $102,288 |
| 2019-01-20 | $0.001935 | $0.002007 | $0.0009432 | $0.001220 | $15,727.84 | $64,434.21 |
| 2019-01-21 | $0.001222 | $0.001688 | $0.0009739 | $0.001355 | $33,331.67 | $71,545.75 |
| 2019-01-22 | $0.001355 | $0.001407 | $0.0007763 | $0.0009255 | $27,759.76 | $48,884.69 |
| 2019-01-23 | $0.0009250 | $0.001009 | $0.0007186 | $0.001008 | $14,974.98 | $53,243.51 |
| 2019-01-24 | $0.001005 | $0.001074 | $0.0006862 | $0.0009596 | $1,830.74 | $50,686.26 |
| 2019-01-25 | $0.0009940 | $0.001007 | $0.0008529 | $0.0008613 | $13,783.03 | $45,494.97 |
| 2019-01-26 | $0.0008619 | $0.0009380 | $0.0006170 | $0.0007569 | $20,543.68 | $39,978.82 |
| 2019-01-27 | $0.0007586 | $0.0009351 | $0.0005380 | $0.0007159 | $12,409.09 | $37,815.49 |
| 2019-01-28 | $0.0007195 | $0.0007199 | $0.0005069 | $0.0006188 | $1,197.64 | $32,683.41 |
| 2019-01-29 | $0.0006192 | $0.0006679 | $0.0005152 | $0.0005164 | $8,198.14 | $27,276.96 |
| 2019-01-30 | $0.0005170 | $0.0005565 | $0.0004523 | $0.0004863 | $8,244.64 | $25,685.59 |
| 2019-01-31 | $0.0004869 | $0.0005226 | $0.0004143 | $0.0004197 | $5,411.76 | $22,170.16 |