Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.007947 | $0.008332 | $0.007922 | $0.008282 | $64.21 | $318,866 |
| 2019-10-02 | $0.008282 | $0.008301 | $0.008203 | $0.008298 | $64.26 | $319,480 |
| 2019-10-03 | $0.008295 | $0.008325 | $0.007196 | $0.007254 | $47.50 | $279,297 |
| 2019-10-04 | $0.007252 | $0.007284 | $0.006996 | $0.007105 | $47.05 | $273,547 |
| 2019-10-05 | $0.007105 | $0.008299 | $0.006808 | $0.006833 | $265.38 | $263,054 |
| 2019-10-06 | $0.006832 | $0.01051 | $0.006822 | $0.01036 | $8.67 | $398,702 |
| 2019-10-07 | $0.01036 | $0.01036 | $0.008097 | $0.008196 | $1,063.06 | $315,541 |
| 2019-10-08 | $0.008194 | $0.008198 | $0.007373 | $0.007813 | $75.85 | $300,818 |
| 2019-10-09 | $0.007813 | $0.008532 | $0.007809 | $0.008182 | $1,059.33 | $315,016 |
| 2019-10-10 | $0.008177 | $0.01174 | $0.007369 | $0.01156 | $10.03 | $445,143 |
| 2019-10-11 | $0.01157 | $0.01162 | $0.008160 | $0.008181 | $333.14 | $314,977 |
| 2019-10-12 | $0.008185 | $0.008341 | $0.008163 | $0.008224 | $121.23 | $316,628 |
| 2019-10-13 | $0.008225 | $0.008351 | $0.008195 | $0.008284 | $101.50 | $318,926 |
| 2019-10-14 | $0.008284 | $0.01104 | $0.007685 | $0.007690 | $144.85 | $296,083 |
| 2019-10-15 | $0.007690 | $0.007745 | $0.007508 | $0.007743 | $51.55 | $298,122 |
| 2019-10-16 | $0.007744 | $0.007998 | $0.007705 | $0.007990 | $52.63 | $307,612 |
| 2019-10-17 | $0.007988 | $0.01046 | $0.007943 | $0.009347 | $12.72 | $359,840 |
| 2019-10-18 | $0.009347 | $0.009581 | $0.006570 | $0.006576 | $437.03 | $253,176 |
| 2019-10-19 | $0.006578 | $0.01066 | $0.006547 | $0.006643 | $405.69 | $255,750 |
| 2019-10-20 | $0.006641 | $0.007810 | $0.006571 | $0.006598 | $158.34 | $254,020 |
| 2019-10-21 | $0.006598 | $0.006666 | $0.006304 | $0.006372 | $308.16 | $245,319 |
| 2019-10-22 | $0.006372 | $0.01091 | $0.006354 | $0.007387 | $68.97 | $284,403 |
| 2019-10-23 | $0.007385 | $0.008775 | $0.006520 | $0.006709 | $75.15 | $258,294 |
| 2019-10-24 | $0.006709 | $0.009363 | $0.006706 | $0.006883 | $99.00 | $264,977 |
| 2019-10-25 | $0.006883 | $0.01546 | $0.006745 | $0.01460 | $18.72 | $562,013 |
| 2019-10-26 | $0.01437 | $0.01758 | $0.007956 | $0.008048 | $33.59 | $309,830 |
| 2019-10-27 | $0.008051 | $0.009028 | $0.007649 | $0.008914 | $21.00 | $343,206 |
| 2019-10-28 | $0.008915 | $0.01155 | $0.007205 | $0.007303 | $219.92 | $281,169 |
| 2019-10-29 | $0.007305 | $0.007367 | $0.006236 | $0.006559 | $1,194.70 | $252,509 |
| 2019-10-30 | $0.006563 | $0.008538 | $0.006280 | $0.007989 | $806.11 | $307,563 |
| 2019-10-31 | $0.007991 | $0.009716 | $0.006612 | $0.009652 | $16.14 | $371,589 |