Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001008 | $0.0001046 | $0.00009918 | $0.0001041 | $0.1893 | $11,036.88 |
| 2019-08-02 | $0.0001041 | $0.0001895 | $0.0001037 | $0.0001894 | $0.5262 | $20,114.28 |
| 2019-08-03 | $0.0001893 | $0.0001953 | $0.00008584 | $0.00009335 | $2.27 | $9,927.94 |
| 2019-08-04 | $0.00009337 | $0.0001831 | $0.00004272 | $0.0001015 | $21.06 | $10,810.93 |
| 2019-08-05 | $0.0001015 | $0.0001389 | $0.0001014 | $0.0001388 | $33.41 | $14,804.81 |
| 2019-08-06 | $0.0001387 | $0.0001721 | $0.0001133 | $0.0001169 | $23.48 | $12,487.24 |
| 2019-08-07 | $0.0001169 | $0.0001632 | $0.0001165 | $0.0001195 | $0.1009 | $12,778.55 |
| 2019-08-08 | $0.0001195 | $0.0001199 | $0.0001166 | $0.0001197 | $3.88 | $12,810.72 |
| 2019-08-09 | $0.0001196 | $0.0001197 | $0.0001171 | $0.0001186 | $62.39 | $12,713.08 |
| 2019-08-10 | $0.0001186 | $0.0001192 | $0.0001131 | $0.0001135 | $80.98 | $12,184.17 |
| 2019-08-11 | $0.0001134 | $0.0001152 | $0.0001123 | $0.0001151 | $121.09 | $12,374.64 |
| 2019-08-12 | $0.0001152 | $0.0001152 | $0.0001132 | $0.0001138 | $102.95 | $12,253.86 |
| 2019-08-13 | $0.0001139 | $0.0001142 | $0.0001082 | $0.0001091 | $0 | $11,762.52 |
| 2019-08-14 | $0.0001091 | $0.0001091 | $0.0001001 | $0.0001004 | $24.18 | $10,840.13 |
| 2019-08-15 | $0.0001004 | $0.0001035 | $0.00006172 | $0.00006189 | $1.19 | $6,687.63 |
| 2019-08-16 | $0.00006189 | $0.0001048 | $0.00005918 | $0.0001037 | $0.7771 | $11,223.77 |
| 2019-08-17 | $0.0001038 | $0.0001045 | $0.0001006 | $0.0001014 | $0 | $10,987.64 |
| 2019-08-18 | $0.0001014 | $0.0001049 | $0.0001012 | $0.0001033 | $0.2715 | $11,211.83 |
| 2019-08-19 | $0.0001034 | $0.0001043 | $0.00006395 | $0.00006551 | $1.52 | $7,116.63 |
| 2019-08-20 | $0.00006551 | $0.00006563 | $0.00006369 | $0.00006429 | $0 | $6,993.60 |
| 2019-08-21 | $0.00006429 | $0.00007165 | $0.00006429 | $0.00007093 | $0.6998 | $7,725.10 |
| 2019-08-22 | $0.00007093 | $0.00007118 | $0.00006858 | $0.00007006 | $0 | $7,640.72 |
| 2019-08-23 | $0.00007006 | $0.0001044 | $0.00007006 | $0.0001041 | $1.41 | $11,365.34 |
| 2019-08-24 | $0.0001041 | $0.0001042 | $0.0001032 | $0.0001036 | $0 | $11,331.40 |
| 2019-08-25 | $0.0001036 | $0.0001036 | $0.0001036 | $0.0001036 | $0 | $11,346.16 |
| 2019-08-26 | $0.0001036 | $0.0001036 | $0.0001036 | $0.0001036 | $0 | $11,360.99 |
| 2019-08-27 | $0.0001036 | $0.0001036 | $0.0001036 | $0.0001036 | $0 | $11,375.67 |
| 2019-08-28 | $0.0001036 | $0.0001036 | $0.00006793 | $0.00006822 | $0.4504 | $7,498.03 |
| 2019-08-29 | $0.00006821 | $0.00006821 | $0.00006578 | $0.00006627 | $0 | $7,293.83 |
| 2019-08-30 | $0.00006627 | $0.00006627 | $0.00004761 | $0.00004794 | $4.59 | $5,282.59 |
| 2019-08-31 | $0.00004796 | $0.00009671 | $0.00004784 | $0.00009617 | $1.01 | $10,611.80 |