Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002884 | $0.0005512 | $0.0002883 | $0.0005484 | $44.70 | $50,972.19 |
| 2019-05-02 | $0.0005486 | $0.0005612 | $0.0002748 | $0.0002753 | $9.22 | $25,623.24 |
| 2019-05-03 | $0.0002752 | $0.0002942 | $0.0002743 | $0.0002886 | $0.07670 | $26,900.40 |
| 2019-05-04 | $0.0002886 | $0.0004057 | $0.0002827 | $0.0002926 | $346.82 | $27,324.20 |
| 2019-05-05 | $0.0002926 | $0.0003384 | $0.0002893 | $0.0003359 | $13.66 | $31,406.36 |
| 2019-05-06 | $0.0003357 | $0.0003358 | $0.0002783 | $0.0002786 | $64.05 | $26,091.60 |
| 2019-05-07 | $0.0002785 | $0.0002787 | $0.0002297 | $0.0002336 | $215.83 | $21,908.48 |
| 2019-05-08 | $0.0002333 | $0.0002840 | $0.0002313 | $0.0002391 | $42.50 | $22,462.49 |
| 2019-05-09 | $0.0002391 | $0.0002444 | $0.0001826 | $0.0001851 | $21.11 | $17,414.65 |
| 2019-05-10 | $0.0001850 | $0.0001959 | $0.0001844 | $0.0001946 | $19.99 | $18,340.15 |
| 2019-05-11 | $0.0001950 | $0.0002107 | $0.0001356 | $0.0001467 | $5.75 | $13,839.64 |
| 2019-05-12 | $0.0001468 | $0.0002103 | $0.0001361 | $0.0002091 | $27.19 | $19,761.23 |
| 2019-05-13 | $0.0002091 | $0.0002235 | $0.0001538 | $0.0001562 | $9.46 | $14,784.78 |
| 2019-05-14 | $0.0001563 | $0.0005981 | $0.0001553 | $0.0005970 | $30.73 | $56,589.62 |
| 2019-05-15 | $0.0005966 | $0.0006054 | $0.0003240 | $0.0003275 | $21.83 | $31,092.76 |
| 2019-05-16 | $0.0003272 | $0.0003491 | $0.0003058 | $0.0003385 | $1.91 | $32,180.94 |
| 2019-05-17 | $0.0003381 | $0.0003480 | $0.0002105 | $0.0002196 | $98.47 | $20,910.28 |
| 2019-05-18 | $0.0002196 | $0.0002224 | $0.0002168 | $0.0002173 | $3.37 | $20,725.43 |
| 2019-05-19 | $0.0002174 | $0.0003301 | $0.0002170 | $0.0003279 | $64.17 | $31,315.63 |
| 2019-05-20 | $0.0003279 | $0.0003279 | $0.0002293 | $0.0002392 | $146.22 | $22,877.62 |
| 2019-05-21 | $0.0002390 | $0.0005455 | $0.0002225 | $0.0003972 | $2,994.99 | $38,051.71 |
| 2019-05-22 | $0.0003972 | $0.0003995 | $0.0002879 | $0.0003826 | $2,004.51 | $36,711.32 |
| 2019-05-23 | $0.0003826 | $0.0003957 | $0.0002270 | $0.0003918 | $2,801.17 | $37,643.54 |
| 2019-05-24 | $0.0003919 | $0.0006478 | $0.0003901 | $0.0004790 | $4,519.06 | $46,095.04 |
| 2019-05-25 | $0.0004790 | $0.0004808 | $0.0003735 | $0.0004543 | $30.57 | $43,785.44 |
| 2019-05-26 | $0.0004538 | $0.0004605 | $0.0003523 | $0.0004514 | $14.94 | $43,565.26 |
| 2019-05-27 | $0.0004516 | $0.0005271 | $0.0004215 | $0.0004401 | $35.37 | $42,541.00 |
| 2019-05-28 | $0.0004399 | $0.0004399 | $0.0002654 | $0.0002793 | $368.20 | $27,035.89 |
| 2019-05-29 | $0.0002793 | $0.0005070 | $0.0002589 | $0.0005053 | $0.7801 | $48,986.99 |
| 2019-05-30 | $0.0005053 | $0.0005088 | $0.0003603 | $0.0003622 | $12.63 | $35,158.96 |
| 2019-05-31 | $0.0003622 | $0.0003660 | $0.0002442 | $0.0003508 | $5.74 | $34,108.76 |