Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002082 | $0.0002282 | $0.0002010 | $0.0002216 | $2.56 | $22,526.04 |
| 2019-07-02 | $0.0002217 | $0.0002251 | $0.0001970 | $0.0002008 | $3.38 | $20,438.82 |
| 2019-07-03 | $0.0002008 | $0.0002394 | $0.0002008 | $0.0002391 | $4.49 | $24,374.73 |
| 2019-07-04 | $0.0002391 | $0.0002499 | $0.0002327 | $0.0002352 | $1.83 | $24,006.95 |
| 2019-07-05 | $0.0002351 | $0.0002365 | $0.0002171 | $0.0002194 | $37.93 | $22,424.46 |
| 2019-07-06 | $0.0002193 | $0.0002324 | $0.0002193 | $0.0002240 | $2.76 | $22,930.40 |
| 2019-07-07 | $0.0002240 | $0.0002309 | $0.0002227 | $0.0002289 | $23.83 | $23,464.07 |
| 2019-07-08 | $0.0002289 | $0.0003705 | $0.0002277 | $0.0002456 | $39.53 | $25,206.43 |
| 2019-07-09 | $0.0002457 | $0.0002553 | $0.0002445 | $0.0002512 | $34.84 | $25,822.80 |
| 2019-07-10 | $0.0002512 | $0.0002628 | $0.0002335 | $0.0002428 | $211.21 | $24,993.05 |
| 2019-07-11 | $0.0002428 | $0.0002428 | $0.0001112 | $0.0001134 | $8.62 | $11,692.99 |
| 2019-07-12 | $0.0001135 | $0.0003300 | $0.0001115 | $0.0003282 | $11.97 | $33,878.45 |
| 2019-07-13 | $0.0003284 | $0.0003415 | $0.0002655 | $0.0003409 | $2.58 | $35,236.40 |
| 2019-07-14 | $0.0003410 | $0.0003429 | $0.0001065 | $0.0001065 | $0 | $11,026.92 |
| 2019-07-15 | $0.0001065 | $0.0001106 | $0.0001014 | $0.0001090 | $0.05166 | $11,296.47 |
| 2019-07-16 | $0.0001089 | $0.0002050 | $0.00005431 | $0.0001675 | $28.38 | $17,388.92 |
| 2019-07-17 | $0.0001670 | $0.0001971 | $0.0001030 | $0.0001032 | $52.68 | $10,721.47 |
| 2019-07-18 | $0.0001032 | $0.0001431 | $0.00009998 | $0.0001421 | $14.14 | $14,783.76 |
| 2019-07-19 | $0.0001421 | $0.0002248 | $0.0001087 | $0.0001366 | $1.54 | $14,233.08 |
| 2019-07-20 | $0.0001366 | $0.0002222 | $0.0001317 | $0.0001373 | $12.35 | $14,333.74 |
| 2019-07-21 | $0.0001373 | $0.0001381 | $0.0001172 | $0.0001255 | $10.76 | $13,115.83 |
| 2019-07-22 | $0.0001255 | $0.0001262 | $0.0001026 | $0.0001034 | $2.46 | $10,815.21 |
| 2019-07-23 | $0.0001033 | $0.0001034 | $0.00009916 | $0.0001018 | $0 | $10,664.75 |
| 2019-07-24 | $0.0001018 | $0.0001978 | $0.0001018 | $0.0001961 | $103.98 | $20,579.17 |
| 2019-07-25 | $0.0001960 | $0.0002031 | $0.0001327 | $0.0001335 | $25.75 | $14,025.90 |
| 2019-07-26 | $0.0001334 | $0.0001336 | $0.00009753 | $0.00009863 | $0.09813 | $10,377.02 |
| 2019-07-27 | $0.00009863 | $0.0002003 | $0.00009421 | $0.0001990 | $3.98 | $20,963.36 |
| 2019-07-28 | $0.0001990 | $0.0002005 | $0.00009205 | $0.00009508 | $48.95 | $10,030.71 |
| 2019-07-29 | $0.00009509 | $0.00009656 | $0.00008532 | $0.00008556 | $0 | $9,039.20 |
| 2019-07-30 | $0.00008556 | $0.00009703 | $0.00008556 | $0.00009594 | $106.41 | $10,148.92 |
| 2019-07-31 | $0.00009591 | $0.0001009 | $0.00009591 | $0.0001008 | $1.01 | $10,675.83 |