Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003267 | $0.0004077 | $0.0002559 | $0.0002961 | $2,590.18 | $26,251.25 |
| 2019-04-02 | $0.0002963 | $0.0003941 | $0.0002935 | $0.0003921 | $1,894.99 | $34,822.65 |
| 2019-04-03 | $0.0003923 | $0.0004244 | $0.0003522 | $0.0003958 | $3,086.09 | $35,208.31 |
| 2019-04-04 | $0.0003967 | $0.0004836 | $0.0003498 | $0.0004779 | $3,840.82 | $42,577.48 |
| 2019-04-05 | $0.0004779 | $0.0004888 | $0.0003887 | $0.0003913 | $1,912.61 | $34,912.95 |
| 2019-04-06 | $0.0003913 | $0.0004034 | $0.0003492 | $0.0003938 | $2,377.64 | $35,191.80 |
| 2019-04-07 | $0.0003934 | $0.0004117 | $0.0003716 | $0.0003947 | $398.96 | $35,330.21 |
| 2019-04-08 | $0.0003844 | $0.0004611 | $0.0003691 | $0.0004523 | $1,231.24 | $40,557.74 |
| 2019-04-09 | $0.0004523 | $0.0004588 | $0.0003662 | $0.0003694 | $1,998.99 | $33,173.42 |
| 2019-04-10 | $0.0003743 | $0.0004135 | $0.0003660 | $0.0003931 | $406.52 | $35,353.34 |
| 2019-04-11 | $0.0003932 | $0.0004193 | $0.0003338 | $0.0003821 | $499.35 | $34,423.73 |
| 2019-04-12 | $0.0003820 | $0.0003955 | $0.0003585 | $0.0003729 | $469.85 | $33,643.14 |
| 2019-04-13 | $0.0003772 | $0.0004295 | $0.0003549 | $0.0004233 | $864.32 | $38,250.99 |
| 2019-04-14 | $0.0004233 | $0.0004295 | $0.0003780 | $0.0004024 | $428.93 | $36,421.90 |
| 2019-04-15 | $0.0004024 | $0.0004118 | $0.0003535 | $0.0003590 | $1,978.72 | $32,544.27 |
| 2019-04-16 | $0.0003590 | $0.0004119 | $0.0003566 | $0.0003914 | $477.07 | $35,538.45 |
| 2019-04-17 | $0.0003911 | $0.0004212 | $0.0003720 | $0.0003969 | $588.83 | $36,095.86 |
| 2019-04-18 | $0.0003930 | $0.0004144 | $0.0003600 | $0.0003751 | $629.04 | $34,164.39 |
| 2019-04-19 | $0.0003751 | $0.0004172 | $0.0003700 | $0.0003861 | $595.27 | $35,225.80 |
| 2019-04-20 | $0.0003863 | $0.0004170 | $0.0003749 | $0.0004008 | $532.70 | $36,620.96 |
| 2019-04-21 | $0.0004155 | $0.0004186 | $0.0003879 | $0.0004029 | $436.58 | $36,869.60 |
| 2019-04-22 | $0.0004027 | $0.0004071 | $0.0003175 | $0.0003226 | $0.03468 | $29,569.68 |
| 2019-04-23 | $0.0003226 | $0.0004487 | $0.0003218 | $0.0004436 | $3,051.94 | $40,721.50 |
| 2019-04-24 | $0.0004433 | $0.0004496 | $0.0003773 | $0.0003783 | $0 | $34,776.90 |
| 2019-04-25 | $0.0003783 | $0.0003852 | $0.0003187 | $0.0003625 | $1,276.75 | $33,381.29 |
| 2019-04-26 | $0.0003637 | $0.0003759 | $0.0003281 | $0.0003287 | $0 | $30,316.60 |
| 2019-04-27 | $0.0003287 | $0.0003689 | $0.0003135 | $0.0003157 | $55.63 | $29,158.87 |
| 2019-04-28 | $0.0003156 | $0.0003192 | $0.0003142 | $0.0003164 | $4.69 | $29,274.33 |
| 2019-04-29 | $0.0003166 | $0.0003182 | $0.0002601 | $0.0002621 | $2.29 | $24,282.60 |
| 2019-04-30 | $0.0002621 | $0.0002929 | $0.0002608 | $0.0002885 | $10.41 | $26,767.96 |