Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01340 | $0.01341 | $0.01161 | $0.01255 | $626,018 | $3,199,104 |
| 2018-08-02 | $0.01249 | $0.01298 | $0.01149 | $0.01238 | $629,936 | $3,155,779 |
| 2018-08-03 | $0.01231 | $0.01248 | $0.01132 | $0.01197 | $642,309 | $3,052,909 |
| 2018-08-04 | $0.01185 | $0.01221 | $0.01093 | $0.01131 | $580,244 | $2,882,897 |
| 2018-08-05 | $0.01144 | $0.01162 | $0.01079 | $0.01123 | $558,118 | $2,864,281 |
| 2018-08-06 | $0.01131 | $0.01165 | $0.01092 | $0.01120 | $552,870 | $2,856,962 |
| 2018-08-07 | $0.01114 | $0.01161 | $0.01061 | $0.01065 | $545,578 | $2,716,479 |
| 2018-08-08 | $0.01078 | $0.01079 | $0.009748 | $0.009748 | $534,538 | $2,485,709 |
| 2018-08-09 | $0.009772 | $0.01059 | $0.009772 | $0.01037 | $560,293 | $2,644,848 |
| 2018-08-10 | $0.01037 | $0.01057 | $0.009553 | $0.009834 | $715,088 | $2,507,742 |
| 2018-08-11 | $0.009718 | $0.01000 | $0.009127 | $0.009735 | $937,036 | $2,482,402 |
| 2018-08-12 | $0.009641 | $0.009912 | $0.009349 | $0.009541 | $751,575 | $2,433,094 |
| 2018-08-13 | $0.009670 | $0.009961 | $0.008506 | $0.008675 | $896,459 | $2,316,341 |
| 2018-08-14 | $0.008709 | $0.008747 | $0.007494 | $0.008068 | $266,512 | $2,154,134 |
| 2018-08-15 | $0.008104 | $0.008983 | $0.008104 | $0.008403 | $273,089 | $2,243,688 |
| 2018-08-16 | $0.008405 | $0.008813 | $0.008347 | $0.008510 | $291,450 | $2,272,124 |
| 2018-08-17 | $0.008544 | $0.009356 | $0.008506 | $0.009342 | $206,303 | $2,494,247 |
| 2018-08-18 | $0.009374 | $0.009518 | $0.008540 | $0.008746 | $116,731 | $2,335,215 |
| 2018-08-19 | $0.008752 | $0.008987 | $0.008370 | $0.008844 | $14,465.90 | $2,361,304 |
| 2018-08-20 | $0.008832 | $0.01100 | $0.008533 | $0.008533 | $260,154 | $2,278,340 |
| 2018-08-21 | $0.008505 | $0.008766 | $0.008417 | $0.008619 | $158,057 | $2,301,305 |
| 2018-08-22 | $0.008614 | $0.009074 | $0.008086 | $0.008492 | $607,573 | $2,352,257 |
| 2018-08-23 | $0.008539 | $0.008944 | $0.008187 | $0.008835 | $666,381 | $2,447,328 |
| 2018-08-24 | $0.008839 | $0.008989 | $0.008409 | $0.008682 | $572,334 | $2,404,954 |
| 2018-08-25 | $0.008667 | $0.008736 | $0.008511 | $0.008576 | $272,590 | $2,375,714 |
| 2018-08-26 | $0.008578 | $0.008578 | $0.008296 | $0.008362 | $236,544 | $2,316,210 |
| 2018-08-27 | $0.008375 | $0.01007 | $0.008328 | $0.008964 | $543,839 | $2,483,037 |
| 2018-08-28 | $0.008969 | $0.009156 | $0.008816 | $0.009103 | $532,436 | $2,521,560 |
| 2018-08-29 | $0.009120 | $0.009146 | $0.008805 | $0.008874 | $547,640 | $2,458,023 |
| 2018-08-30 | $0.008869 | $0.009295 | $0.008624 | $0.008874 | $610,516 | $2,458,070 |
| 2018-08-31 | $0.008879 | $0.01065 | $0.008500 | $0.009230 | $727,693 | $2,556,873 |