Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0004198 | $0.0005290 | $0.0004146 | $0.0004216 | $13,920.62 | $22,267.89 |
| 2019-02-02 | $0.0004188 | $0.0004897 | $0.0002161 | $0.0003885 | $5,072.45 | $20,522.03 |
| 2019-02-03 | $0.0003884 | $0.0007864 | $0.0003835 | $0.0006492 | $10,264.54 | $34,287.48 |
| 2019-02-04 | $0.0006509 | $0.0006904 | $0.0005504 | $0.0006890 | $8,298.15 | $36,391.26 |
| 2019-02-05 | $0.0006867 | $0.001871 | $0.0006866 | $0.001311 | $29,270.64 | $105,976 |
| 2019-02-06 | $0.001314 | $0.001314 | $0.0006886 | $0.0008852 | $13,200.01 | $71,535.48 |
| 2019-02-07 | $0.0008849 | $0.0009563 | $0.0007856 | $0.0008491 | $14,722.89 | $68,865.14 |
| 2019-02-08 | $0.0008498 | $0.0008524 | $0.0005561 | $0.0005665 | $5,146.07 | $46,028.22 |
| 2019-02-09 | $0.0005642 | $0.0009260 | $0.0005279 | $0.0008813 | $4,111.76 | $71,723.93 |
| 2019-02-10 | $0.0008845 | $0.0009177 | $0.0006844 | $0.0007680 | $1,385.51 | $62,613.55 |
| 2019-02-11 | $0.0007687 | $0.0009746 | $0.0007270 | $0.0007625 | $6,322.24 | $62,275.18 |
| 2019-02-12 | $0.0007658 | $0.0008340 | $0.0007279 | $0.0007314 | $7,290.17 | $59,840.77 |
| 2019-02-13 | $0.0007358 | $0.0007858 | $0.0006987 | $0.0007359 | $8,775.62 | $60,307.50 |
| 2019-02-14 | $0.0007322 | $0.0007438 | $0.0004836 | $0.0006010 | $6,914.23 | $49,340.01 |
| 2019-02-15 | $0.0006019 | $0.0006500 | $0.0005406 | $0.0006458 | $6,551.61 | $53,107.77 |
| 2019-02-16 | $0.0006469 | $0.0006520 | $0.0004786 | $0.0005825 | $5,377.96 | $47,985.83 |
| 2019-02-17 | $0.0005821 | $0.0005901 | $0.0005160 | $0.0005838 | $5,366.27 | $48,181.91 |
| 2019-02-18 | $0.0005840 | $0.0006633 | $0.0005240 | $0.0006592 | $8,388.44 | $54,493.43 |
| 2019-02-19 | $0.0006611 | $0.0006669 | $0.0005581 | $0.0006296 | $9,074.95 | $52,140.27 |
| 2019-02-20 | $0.0006295 | $0.0006386 | $0.0005935 | $0.0006386 | $7,410.47 | $52,971.98 |
| 2019-02-21 | $0.0006374 | $0.0006374 | $0.0005131 | $0.0005496 | $9,433.19 | $45,668.20 |
| 2019-02-22 | $0.0005485 | $0.0005566 | $0.0004042 | $0.0005563 | $3,486.53 | $46,301.26 |
| 2019-02-23 | $0.0005555 | $0.0005789 | $0.0004835 | $0.0005750 | $5,444.93 | $47,941.29 |
| 2019-02-24 | $0.0005759 | $0.0006148 | $0.0005245 | $0.0005260 | $6,610.25 | $43,930.43 |
| 2019-02-25 | $0.0005271 | $0.0005480 | $0.0004661 | $0.0005062 | $5,563.57 | $42,350.01 |
| 2019-02-26 | $0.0005018 | $0.0005092 | $0.0004265 | $0.0004999 | $7,397.26 | $41,895.40 |
| 2019-02-27 | $0.0005004 | $0.0005041 | $0.0003898 | $0.0004984 | $4,528.02 | $41,839.93 |
| 2019-02-28 | $0.0004990 | $0.0005052 | $0.0003879 | $0.0004627 | $13,699.11 | $38,907.67 |