Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008359 | $0.009801 | $0.008276 | $0.009683 | $741,496 | $2,682,387 |
| 2018-10-02 | $0.009700 | $0.01001 | $0.009417 | $0.009527 | $873,141 | $2,639,061 |
| 2018-10-03 | $0.009679 | $0.009679 | $0.009138 | $0.009468 | $711,744 | $2,622,676 |
| 2018-10-04 | $0.009623 | $0.009895 | $0.008129 | $0.008886 | $1,056,700 | $2,461,594 |
| 2018-10-05 | $0.008902 | $0.008996 | $0.007975 | $0.008656 | $870,306 | $2,397,841 |
| 2018-10-06 | $0.008696 | $0.008704 | $0.006216 | $0.007851 | $1,069,570 | $2,174,707 |
| 2018-10-07 | $0.007458 | $0.008110 | $0.007233 | $0.007317 | $1,066,610 | $2,026,910 |
| 2018-10-08 | $0.007918 | $0.008117 | $0.007229 | $0.007929 | $1,082,390 | $2,196,280 |
| 2018-10-09 | $0.007868 | $0.008063 | $0.007055 | $0.007865 | $1,008,020 | $2,178,554 |
| 2018-10-10 | $0.007892 | $0.008310 | $0.007487 | $0.007923 | $691,713 | $2,194,709 |
| 2018-10-11 | $0.008042 | $0.009508 | $0.007347 | $0.009096 | $534,039 | $2,519,649 |
| 2018-10-12 | $0.009167 | $0.009205 | $0.006996 | $0.007891 | $588,535 | $2,185,834 |
| 2018-10-13 | $0.008087 | $0.008662 | $0.007361 | $0.008184 | $566,025 | $2,266,892 |
| 2018-10-14 | $0.008244 | $0.009306 | $0.007939 | $0.008250 | $527,494 | $2,285,227 |
| 2018-10-15 | $0.008316 | $0.009015 | $0.006898 | $0.006999 | $654,865 | $1,938,700 |
| 2018-10-16 | $0.007041 | $0.009836 | $0.006836 | $0.007035 | $653,317 | $1,948,736 |
| 2018-10-17 | $0.007106 | $0.007633 | $0.006008 | $0.006919 | $563,656 | $1,916,545 |
| 2018-10-18 | $0.006792 | $0.01003 | $0.006482 | $0.009527 | $526,341 | $2,638,969 |
| 2018-10-19 | $0.009404 | $0.009948 | $0.009026 | $0.009026 | $512,410 | $2,500,164 |
| 2018-10-20 | $0.009145 | $0.01009 | $0.006368 | $0.006515 | $513,606 | $1,804,618 |
| 2018-10-21 | $0.006703 | $0.007276 | $0.006297 | $0.006943 | $546,166 | $1,923,332 |
| 2018-10-22 | $0.006816 | $0.01010 | $0.006528 | $0.009285 | $503,176 | $2,571,948 |
| 2018-10-23 | $0.009223 | $0.01018 | $0.004436 | $0.005009 | $522,210 | $1,387,616 |
| 2018-10-24 | $0.004988 | $0.005110 | $0.004947 | $0.005105 | $150,324 | $1,414,131 |
| 2018-10-25 | $0.005107 | $0.01012 | $0.005013 | $0.008600 | $458,000 | $2,382,362 |
| 2018-10-26 | $0.008709 | $0.009366 | $0.006316 | $0.008758 | $488,716 | $2,425,946 |
| 2018-10-27 | $0.008786 | $0.009416 | $0.007120 | $0.007120 | $341,227 | $1,972,362 |
| 2018-10-28 | $0.007156 | $0.007808 | $0.006952 | $0.007531 | $384,765 | $2,086,012 |
| 2018-10-29 | $0.007794 | $0.009594 | $0.006360 | $0.007482 | $545,934 | $2,072,483 |
| 2018-10-30 | $0.007245 | $0.008063 | $0.004627 | $0.007550 | $545,938 | $2,091,483 |
| 2018-10-31 | $0.007760 | $0.008813 | $0.006673 | $0.008689 | $542,707 | $2,406,968 |