Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009236 | $0.009927 | $0.008723 | $0.009668 | $835,561 | $2,678,204 |
| 2018-09-02 | $0.009932 | $0.009932 | $0.008184 | $0.008303 | $682,613 | $2,299,919 |
| 2018-09-03 | $0.008311 | $0.009795 | $0.008213 | $0.009035 | $585,049 | $2,502,668 |
| 2018-09-04 | $0.009036 | $0.01130 | $0.008877 | $0.01084 | $746,501 | $3,002,720 |
| 2018-09-05 | $0.01081 | $0.01133 | $0.009529 | $0.009529 | $684,323 | $2,639,612 |
| 2018-09-06 | $0.009429 | $0.009497 | $0.006460 | $0.006460 | $670,375 | $1,789,369 |
| 2018-09-07 | $0.006566 | $0.009937 | $0.006397 | $0.008626 | $694,171 | $2,389,553 |
| 2018-09-08 | $0.008605 | $0.009455 | $0.008530 | $0.008676 | $286,010 | $2,403,170 |
| 2018-09-09 | $0.008638 | $0.009003 | $0.008098 | $0.008503 | $4,316.02 | $2,355,329 |
| 2018-09-10 | $0.008507 | $0.008972 | $0.008209 | $0.008513 | $873,888 | $2,358,107 |
| 2018-09-11 | $0.008560 | $0.008581 | $0.007606 | $0.007720 | $366,071 | $2,138,555 |
| 2018-09-12 | $0.007717 | $0.007850 | $0.007447 | $0.007820 | $9,217.68 | $2,166,106 |
| 2018-09-13 | $0.007828 | $0.009265 | $0.007748 | $0.009207 | $592,634 | $2,550,391 |
| 2018-09-14 | $0.009181 | $0.009421 | $0.008766 | $0.009087 | $581,572 | $2,517,156 |
| 2018-09-15 | $0.009073 | $0.009628 | $0.008804 | $0.008912 | $657,221 | $2,468,558 |
| 2018-09-16 | $0.008918 | $0.009177 | $0.008733 | $0.009017 | $608,602 | $2,497,882 |
| 2018-09-17 | $0.009012 | $0.009159 | $0.008119 | $0.008321 | $646,358 | $2,304,933 |
| 2018-09-18 | $0.008292 | $0.008670 | $0.008242 | $0.008451 | $270,319 | $2,340,958 |
| 2018-09-19 | $0.008450 | $0.008573 | $0.008126 | $0.008462 | $602,961 | $2,344,035 |
| 2018-09-20 | $0.008466 | $0.008952 | $0.008417 | $0.008881 | $732,396 | $2,459,954 |
| 2018-09-21 | $0.008878 | $0.01007 | $0.008751 | $0.009471 | $615,746 | $2,623,509 |
| 2018-09-22 | $0.009513 | $0.01025 | $0.007320 | $0.009768 | $673,207 | $2,705,861 |
| 2018-09-23 | $0.009781 | $0.009932 | $0.009587 | $0.009862 | $674,090 | $2,731,805 |
| 2018-09-24 | $0.009866 | $0.009890 | $0.008539 | $0.008621 | $671,348 | $2,388,054 |
| 2018-09-25 | $0.008623 | $0.009523 | $0.008004 | $0.009523 | $1,103,150 | $2,637,964 |
| 2018-09-26 | $0.009553 | $0.009932 | $0.009330 | $0.009840 | $994,774 | $2,725,725 |
| 2018-09-27 | $0.009860 | $0.01006 | $0.007133 | $0.008616 | $671,579 | $2,386,622 |
| 2018-09-28 | $0.008692 | $0.01072 | $0.007899 | $0.008371 | $695,162 | $2,318,944 |
| 2018-09-29 | $0.008404 | $0.009867 | $0.007802 | $0.009116 | $946,140 | $2,525,314 |
| 2018-09-30 | $0.009101 | $0.009913 | $0.008308 | $0.008308 | $870,826 | $2,301,299 |