Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003508 | $0.0004021 | $0.0002620 | $0.0002634 | $49.94 | $25,647.44 |
| 2019-06-02 | $0.0002634 | $0.0004193 | $0.0002634 | $0.0003177 | $191.74 | $30,976.93 |
| 2019-06-03 | $0.0003177 | $0.0003844 | $0.0001761 | $0.0003662 | $23.50 | $35,765.27 |
| 2019-06-04 | $0.0003658 | $0.0004930 | $0.0003512 | $0.0004841 | $5.86 | $47,348.50 |
| 2019-06-05 | $0.0004841 | $0.0004972 | $0.0004803 | $0.0004918 | $0 | $48,166.88 |
| 2019-06-06 | $0.0004918 | $0.0004918 | $0.0002432 | $0.0003010 | $15.98 | $29,521.45 |
| 2019-06-07 | $0.0003010 | $0.0004033 | $0.0001584 | $0.0003977 | $2.01 | $39,067.07 |
| 2019-06-08 | $0.0003976 | $0.0004015 | $0.0003912 | $0.0003961 | $205.49 | $38,964.59 |
| 2019-06-09 | $0.0003961 | $0.0004719 | $0.0003913 | $0.0003979 | $14.02 | $39,195.41 |
| 2019-06-10 | $0.0003969 | $0.0003978 | $0.0002309 | $0.0003192 | $220.36 | $31,489.92 |
| 2019-06-11 | $0.0003158 | $0.0003169 | $0.0001796 | $0.0001831 | $22.70 | $18,086.50 |
| 2019-06-12 | $0.0001834 | $0.0001947 | $0.0001571 | $0.0001625 | $8.36 | $16,075.51 |
| 2019-06-13 | $0.0001626 | $0.0001660 | $0.0001614 | $0.0001644 | $0.01693 | $16,288.93 |
| 2019-06-14 | $0.0001646 | $0.0002613 | $0.0001634 | $0.0002602 | $14.98 | $25,821.46 |
| 2019-06-15 | $0.0002603 | $0.0004422 | $0.0002583 | $0.0002654 | $181.22 | $26,373.48 |
| 2019-06-16 | $0.0002654 | $0.0004632 | $0.0002644 | $0.0003594 | $17.15 | $35,769.30 |
| 2019-06-17 | $0.0003594 | $0.0003751 | $0.0002765 | $0.0002799 | $0 | $27,897.61 |
| 2019-06-18 | $0.0002798 | $0.0002807 | $0.0002696 | $0.0002719 | $0 | $27,131.52 |
| 2019-06-19 | $0.0002721 | $0.0003576 | $0.0001846 | $0.0002318 | $243.36 | $23,163.31 |
| 2019-06-20 | $0.0002317 | $0.0002872 | $0.0002305 | $0.0002854 | $0 | $28,559.69 |
| 2019-06-21 | $0.0002856 | $0.0002868 | $0.0002388 | $0.0002533 | $0.6332 | $25,384.58 |
| 2019-06-22 | $0.0002540 | $0.0003965 | $0.0002520 | $0.0003958 | $1.08 | $39,730.15 |
| 2019-06-23 | $0.0003959 | $0.0004185 | $0.0001593 | $0.0001627 | $9.46 | $16,352.34 |
| 2019-06-24 | $0.0001627 | $0.0003654 | $0.0001590 | $0.0003633 | $1.11 | $36,571.56 |
| 2019-06-25 | $0.0003633 | $0.0003751 | $0.0001626 | $0.0001858 | $6.45 | $18,722.66 |
| 2019-06-26 | $0.0001858 | $0.0005382 | $0.0001850 | $0.0005080 | $131.69 | $51,280.17 |
| 2019-06-27 | $0.0005080 | $0.0005248 | $0.0002277 | $0.0003783 | $15.58 | $38,242.51 |
| 2019-06-28 | $0.0003789 | $0.0003916 | $0.0001853 | $0.0001874 | $4.78 | $18,972.69 |
| 2019-06-29 | $0.0001876 | $0.0002546 | $0.0001735 | $0.0002495 | $6.05 | $25,294.89 |
| 2019-06-30 | $0.0002493 | $0.0002536 | $0.0001469 | $0.0002082 | $7.85 | $21,132.87 |